中華電 (2412)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 中華電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中華電

(2412)

可現股當沖

股價
126.5
漲跌
▼1.0
漲幅
-0.78%
成交量
8,239張
產業
上市通信網路類股
1838人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中華電 (2412)籌碼相關－群益金鼎-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	2.1	126.76	0.2	127.00	126.50	1.9	11,916	0.02%
2024/06/06	7	127.29	10	127.60	127.50	-3	11,881	-0.03%
2024/06/05	11.1	127.36	46	127.92	127.00	-35	11,845	-0.30%
2024/06/04	14	127.04	17.4	127.52	127.00	-3.3	11,652	-0.03%
2024/06/03	43.1	126.36	11	127.05	127.00	32.1	11,409	0.28%
2024/05/31	5	125.70	21	127.07	128.00	-16	11,085	-0.14%
2024/05/30	9	125.39	13	125.77	126.00	-4	10,392	-0.04%
2024/05/29	7	125.36	1	125.51	125.00	6	10,115	0.06%
2024/05/28	6	126.17	9	126.89	126.00	-3	9,761	-0.03%
2024/05/27	12.1	126.62	12.2	127.66	125.00	-0.2	9,715	0.00%
2024/05/24	9.1	127.33	14	127.75	127.00	-4.9	9,534	-0.05%
2024/05/23	1.1	127.47	11	127.45	127.00	-9.9	9,310	-0.11%
2024/05/22	6	126.50	11	127.00	127.00	-5	9,079	-0.05%
2024/05/21	8.1	126.00	5	126.50	126.50	3.1	8,970	0.03%
2024/05/20	5	126.00	9	126.33	126.50	-4	8,967	-0.04%
2024/05/17	2	126.00	4	125.88	126.00	-2	8,897	-0.02%
2024/05/16	3	125.83	1.1	125.55	125.50	1.9	8,924	0.02%
2024/05/15	5.1	125.50	3	126.00	125.50	2.1	8,855	0.02%
2024/05/14	5.1	125.41	2	125.75	125.50	3.1	8,955	0.03%
2024/05/13	0	126.00	14	126.14	126.50	-14	9,029	-0.15%
2024/05/10	2	125.50	1	126.00	125.50	1	9,016	0.01%
2024/05/09	5.1	126.00	1	126.50	126.00	4.1	9,060	0.05%
2024/05/08	3	126.17	12	126.17	126.50	-9	9,044	-0.10%
2024/05/07	3	125.50	12	125.08	125.50	-9	8,820	-0.10%
2024/05/06	1.1	124.50	1	124.50	124.50	0.1	8,787	0.00%
2024/05/03	1.1	124.50	1	124.50	124.00	0	8,759	0.00%
2024/05/02	6	123.92	7	124.21	124.00	-1	8,711	-0.01%
2024/04/30	4	124.00	1	124.50	124.00	3	8,599	0.03%
2024/04/29	7.1	124.35	6	124.75	124.50	1.1	8,560	0.01%
2024/04/26	2	123.50	7	124.00	123.50	-5	8,513	-0.06%
2024/04/25	5.1	123.60	2	124.50	123.50	3.1	8,553	0.04%
2024/04/24	13.1	124.42	6	125.33	124.50	7.1	8,448	0.08%
2024/04/23	6.1	125.50	15	125.97	125.00	-9	8,417	-0.11%
2024/04/22	12	124.50	21	125.02	125.50	-9	8,389	-0.11%
2024/04/19	14.2	123.07	11	123.27	123.00	3.2	8,221	0.04%
2024/04/18	12	123.79	7	124.43	124.00	5	7,965	0.06%
2024/04/17	3.3	124.00	1	123.50	123.50	2.3	7,845	0.03%
2024/04/16	7.1	124.93	4	125.50	124.50	3.1	7,668	0.04%
2024/04/15	5	126.00	27	125.87	126.00	-22	7,489	-0.29%
2024/04/12	7.1	125.57	4	126.00	125.50	3.1	7,469	0.04%
2024/04/11	9	126.39	9	126.28	126.50	0	7,400	0.00%
2024/04/10	5	125.60	3.1	126.00	126.00	1.9	7,354	0.03%
2024/04/09	3.1	125.51	1	126.50	125.50	2.1	7,384	0.03%
2024/04/08	4.1	125.63	10.3	126.05	126.50	-6.3	7,378	-0.08%
2024/04/03	11.1	125.59	4	126.25	125.00	7.1	7,315	0.10%
2024/04/02	7.1	126.50	10	126.90	126.50	-3	7,221	-0.04%
2024/04/01	11	126.09	10	126.50	126.50	1	7,164	0.01%
2024/03/29	14	126.11	37	126.42	126.00	-23	7,162	-0.32%
2024/03/28	17.1	125.88	4	126.63	125.50	13.1	7,101	0.18%
2024/03/27	2.1	126.00	15	126.43	127.00	-13	6,930	-0.19%
2024/03/26	10.2	124.95	14	125.21	125.50	-3.9	6,785	-0.06%
2024/03/25	7	124.29	13	124.31	124.50	-6	6,736	-0.09%
2024/03/22	9	123.33	6.6	123.77	124.00	2.4	6,724	0.04%
2024/03/21	7	123.29	5	123.70	123.50	2	6,704	0.03%
2024/03/20	5.1	122.90	26	123.44	123.00	-21	6,884	-0.30%
2024/03/19	12	122.67	5	123.10	123.00	7	6,867	0.10%
2024/03/18	7	122.71	7	123.00	123.00	0	6,715	0.00%
2024/03/15	6.1	122.08	18	122.47	122.50	-12	6,674	-0.18%
2024/03/14	3	121.83	8	121.88	122.00	-5	6,534	-0.08%
2024/03/13	4	121.00	4	121.50	121.00	0	6,506	0.00%
2024/03/12	3	121.50	14	122.00	121.50	-11	6,447	-0.17%
2024/03/11	2.1	121.49	4	121.25	121.50	-2	6,452	-0.03%
2024/03/08	9.1	120.50	3	121.00	120.50	6.1	6,436	0.09%
2024/03/07	2	121.00	3	121.33	121.00	-1	6,431	-0.02%
2024/03/06	7.1	121.35	8	121.38	121.50	-1	6,430	-0.01%
2024/03/05	5	121.20	4	121.75	121.00	1	6,570	0.02%
2024/03/04	4.1	121.50	15	121.60	121.50	-10.9	6,591	-0.17%
2024/03/01	3.1	121.00	3	121.17	121.00	0.1	6,689	0.00%
2024/02/29	4	120.25	2.6	120.81	120.50	1.4	6,741	0.02%
2024/02/27	33.1	121.74	4	121.13	121.00	29.1	6,512	0.45%
2024/02/26	7.5	122.10	7	122.50	122.00	0.5	6,249	0.01%
2024/02/23	3	122.33	1	122.50	122.00	2	6,244	0.03%
2024/02/22	4.1	122.37	1	122.00	122.00	3.1	6,318	0.05%
2024/02/21	11.1	122.50	8	122.63	122.50	3.1	6,331	0.05%
2024/02/20	1.1	122.00	5	122.30	122.50	-4	6,363	-0.06%
2024/02/19	10.1	122.00	15	122.10	122.00	-5	6,497	-0.08%
2024/02/16	2.1	121.02	5	121.80	122.00	-2.9	6,601	-0.04%
2024/02/15	13.1	121.39	11	121.64	121.00	2.1	6,611	0.03%
2024/02/05	7.6	121.29	10	121.10	121.50	-2.5	6,535	-0.04%
2024/02/02	9	120.28	13	120.27	120.50	-4	6,453	-0.06%
2024/02/01	5	119.60	6	119.67	120.00	-1	6,446	-0.02%
2024/01/31	4	119.00	3	119.50	119.00	1	6,402	0.02%
2024/01/30	18	119.50	1	120.00	119.50	17	6,404	0.27%
2024/01/29	7.1	119.71	5	120.10	120.00	2.1	6,425	0.03%
2024/01/26	9	119.50	6	119.92	119.50	3	6,470	0.05%
2024/01/25	9	119.78	11	119.95	120.00	-2	6,584	-0.03%
2024/01/24	6	119.92	5	120.00	120.00	1	6,650	0.02%
2024/01/23	4	119.00	6	119.50	119.50	-2	6,722	-0.03%
2024/01/22	4.1	119.38	2	119.75	119.00	2.1	6,762	0.03%
2024/01/19	7	118.79	5	119.30	119.00	2	6,843	0.03%
2024/01/18	7	118.57	6	118.92	118.50	1	6,851	0.01%
2024/01/17	12.1	118.83	7	119.21	118.50	5.1	6,852	0.07%
2024/01/16	5.1	119.60	3	120.17	119.00	2.1	6,746	0.03%
2024/01/15	6.1	120.50	7	120.50	120.50	-1	6,661	-0.01%
2024/01/12	3.1	120.00	3	120.50	120.00	0.1	6,728	0.00%
2024/01/11	5	120.20	2	120.50	120.50	3	6,802	0.04%
2024/01/10	2.1	120.00	1	120.00	120.00	1.1	6,813	0.02%
2024/01/09	16.1	120.00	5	120.20	120.00	11.1	6,856	0.16%
2024/01/08	0.1	119.58	5	120.30	120.50	-4.9	6,868	-0.07%
2024/01/05	3.1	119.17	5	119.50	119.50	-1.9	6,865	-0.03%
2024/01/04	7	119.21	2	119.50	119.00	5	6,917	0.07%
2024/01/03	3.1	119.34	3	119.83	120.00	0.1	6,990	0.00%
2024/01/02	0	0.00	10	120.40	120.50	-10	6,960	-0.14%
2023/12/29	1	120.00	3	120.00	120.00	-2	7,037	-0.03%
2023/12/28	6	120.00	8	119.94	120.00	-2	7,107	-0.03%
2023/12/27	3.1	118.84	10	119.50	119.50	-6.9	7,078	-0.10%
2023/12/26	6.1	118.83	7	118.36	119.00	-1	7,071	-0.01%
2023/12/25	2.1	117.76	1	118.00	118.00	1.1	7,059	0.01%
2023/12/22	6.1	117.83	2	118.50	117.50	4.1	7,047	0.06%
2023/12/21	3.1	118.00	2	118.50	118.00	1.1	7,076	0.01%
2023/12/20	7.1	118.50	7	118.93	118.50	0.1	7,002	0.00%
2023/12/19	1	118.00	1	118.50	118.50	0	6,993	0.00%
2023/12/18	5.1	118.40	2	119.00	118.50	3.1	6,994	0.04%
2023/12/15	11.2	118.55	0	0.00	118.50	11.2	6,975	0.16%
2023/12/14	8.2	119.75	2	120.25	119.50	6.2	6,726	0.09%
2023/12/13	2.1	119.51	0	0.00	119.50	2.1	6,597	0.03%
2023/12/12	3	119.67	2	120.00	120.00	1	6,717	0.01%
2023/12/11	4.1	120.12	2	120.00	120.00	2.1	6,747	0.03%
2023/12/08	16.1	120.81	1	121.00	120.50	15.1	6,748	0.22%
2023/12/07	4.1	121.13	2	121.50	121.00	2.1	6,751	0.03%
2023/12/06	10.1	121.95	8	122.31	122.00	2.1	6,748	0.03%
2023/12/05	1.1	120.02	15	121.23	121.50	-14	6,701	-0.21%
2023/12/04	5	120.90	5	121.00	121.00	0	6,701	0.00%
2023/12/01	9.1	119.72	10	120.15	120.00	-1	6,680	-0.01%
2023/11/30	2.1	119.74	2	120.25	119.50	0.1	6,664	0.00%
2023/11/29	3	119.83	4	120.25	120.00	-1	6,472	-0.02%
2023/11/28	7.1	120.22	3	120.33	119.50	4.1	6,408	0.06%
2023/11/27	7.1	120.00	8	120.00	120.00	-1	6,498	-0.01%
2023/11/24	4	118.75	6	118.92	119.00	-2	6,482	-0.03%
2023/11/22	4	118.00	4	118.50	118.00	0	6,405	0.00%
2023/11/21	13.1	117.92	9	118.17	118.00	4.1	6,420	0.06%
2023/11/20	2	117.00	4	117.75	118.00	-2	6,389	-0.03%
2023/11/17	4	117.38	4	117.88	117.00	0	6,312	0.00%
2023/11/16	6.1	117.51	3	118.33	117.00	3.1	6,264	0.05%
2023/11/15	2	117.00	11	117.86	118.00	-9	6,134	-0.15%
2023/11/14	4	116.63	3	116.83	116.50	1	6,048	0.02%
2023/11/13	2	117.25	1	118.00	116.50	1	6,084	0.02%
2023/11/10	5.1	117.30	4	117.63	117.00	1.1	6,091	0.02%
2023/11/09	6	117.75	10	118.10	117.50	-4	6,065	-0.07%
2023/11/08	0	0.00	2	118.50	118.50	-2	6,078	-0.03%
2023/11/07	6	117.83	8	117.88	118.00	-2	6,061	-0.03%
2023/11/06	5.1	117.70	7	117.93	117.50	-2	6,125	-0.03%
2023/11/03	5	117.70	0	0.00	117.50	5	6,101	0.08%
2023/11/02	5.1	117.40	7	117.57	118.00	-2	6,105	-0.03%
2023/11/01	13	116.92	21	116.64	117.00	-8	6,030	-0.13%
2023/10/31	0	0.00	3.1	116.00	116.00	-3.1	5,975	-0.05%
2023/10/30	2	115.50	0	0.00	115.50	2	5,944	0.03%
2023/10/27	4	115.50	3	115.67	115.50	1	5,880	0.02%
2023/10/26	4.6	115.06	3	115.50	115.00	1.6	5,865	0.03%
2023/10/25	4	115.50	1	116.00	115.50	3	5,830	0.05%
2023/10/24	5	115.50	2	115.75	115.50	3	5,823	0.05%
2023/10/23	3	115.50	2	115.75	115.50	1	5,814	0.02%
2023/10/20	6.1	115.59	6	116.00	115.50	0.1	5,836	0.00%
2023/10/19	4	116.00	2	116.00	116.00	2	5,792	0.03%
2023/10/18	6	116.00	4	116.50	116.00	2	5,812	0.03%
2023/10/17	5	116.00	4	116.50	116.50	1	5,812	0.02%
2023/10/16	9.1	116.39	9	116.39	116.50	0.1	5,863	0.00%
2023/10/13	5.1	115.70	4	116.00	116.00	1.1	5,941	0.02%
2023/10/12	4.1	116.13	3	116.50	116.50	1.1	5,897	0.02%
2023/10/11	6	116.00	12	116.38	116.50	-6	5,923	-0.10%
2023/10/06	0	0.00	4	115.50	115.50	-4	5,861	-0.07%
2023/10/05	9.1	115.28	10	115.15	115.00	-1	5,861	-0.02%
2023/10/04	16.4	115.45	2	116.00	115.00	14.4	5,823	0.25%
2023/10/03	5	116.10	4	116.50	116.00	1	5,767	0.02%
2023/10/02	4.2	116.52	4	116.63	116.50	0.2	5,823	0.00%
2023/09/28	4	116.00	4	116.50	116.00	0	5,876	0.00%
2023/09/27	2	116.00	2	116.50	116.50	0	5,937	0.00%
2023/09/26	4.1	116.13	0	0.00	116.00	4.1	5,995	0.07%
2023/09/25	1	116.50	0	0.00	116.50	1	6,072	0.02%
2023/09/22	2	116.50	15	117.00	117.00	-13	6,217	-0.21%
2023/09/21	3.1	116.51	5	116.80	116.50	-1.9	6,382	-0.03%
2023/09/20	12	117.25	5	117.20	117.00	7	6,510	0.11%
2023/09/19	3.1	117.00	3	117.50	117.00	0.1	6,602	0.00%
2023/09/18	2	117.00	2	117.50	117.00	0	6,671	0.00%
2023/09/15	5.3	117.00	4	117.38	117.50	1.3	6,770	0.02%
2023/09/14	2.1	116.99	1	117.00	117.00	1.1	6,734	0.02%
2023/09/13	8	116.50	6	117.08	116.50	2	6,745	0.03%
2023/09/12	2	117.00	2	117.00	117.00	0	6,817	0.00%
2023/09/11	2.1	116.76	3	116.83	117.00	-1	6,809	-0.01%
2023/09/08	3	116.50	3	117.00	116.50	0	6,850	0.00%
2023/09/06	2	117.00	2	117.50	117.00	0	6,888	0.00%
2023/09/05	4.1	117.01	4	117.50	117.00	0.1	6,930	0.00%
2023/09/04	3	117.50	5	117.40	117.50	-2	6,976	-0.03%
2023/09/01	5	116.50	5	117.00	116.50	0	7,025	0.00%
2023/08/31	11.3	116.38	3	117.50	116.00	8.3	7,118	0.12%
2023/08/30	6	117.08	5	117.60	117.00	1	6,927	0.01%
2023/08/29	3	117.50	5.1	117.60	117.50	-2.1	7,020	-0.03%
2023/08/28	2	117.00	0	0.00	117.00	2	7,127	0.03%
2023/08/25	3	117.00	3	117.83	116.50	0	7,601	0.00%
2023/08/24	5	117.50	12	117.21	117.50	-7	7,825	-0.09%
2023/08/23	0.1	117.00	0	0.00	116.50	0.1	8,010	0.00%
2023/08/22	5	117.00	2	117.50	116.50	3	8,287	0.04%
2023/08/21	10.1	117.30	1	117.50	117.00	9.1	8,468	0.11%
2023/08/18	2	117.50	8.2	117.12	117.50	-6.2	8,537	-0.07%
2023/08/17	11	116.91	3	117.50	116.50	8	8,552	0.09%
2023/08/16	6	117.42	10	117.80	118.00	-4	8,607	-0.05%
2023/08/15	1	117.00	0	0.00	117.00	1	8,593	0.01%
2023/08/14	8.1	117.01	0	0.00	117.00	8.1	8,680	0.09%
2023/08/11	5	118.00	3	118.50	118.00	2	8,724	0.02%
2023/08/10	12.1	117.50	14	117.64	118.00	-2	8,747	-0.02%
2023/08/09	1.1	116.55	10	116.95	117.00	-8.9	8,685	-0.10%
2023/08/08	5	116.50	4	116.50	116.50	1	8,778	0.01%
2023/08/07	2.1	116.01	3	116.50	116.00	-1	8,725	-0.01%
2023/08/04	1.5	116.50	0	0.00	116.50	1.5	8,711	0.02%
2023/08/02	6	116.08	4	116.50	116.00	2	8,715	0.02%
2023/08/01	3.6	116.22	2	116.50	116.50	1.6	8,679	0.02%
2023/07/31	10	116.45	1	117.00	116.00	9	8,665	0.10%
2023/07/28	7	116.50	7	116.57	116.50	0	8,627	0.00%
2023/07/27	10	116.50	7	117.00	116.50	3	8,609	0.03%
2023/07/26	3	116.00	3	116.50	117.00	0	8,662	0.00%
2023/07/25	4	116.00	10	116.30	116.50	-6	8,693	-0.07%
2023/07/24	5	115.60	7	116.00	116.00	-2	8,747	-0.02%
2023/07/21	8	115.81	9	116.00	115.50	-1	8,862	-0.01%
2023/07/20	5.2	115.52	6	116.00	115.50	-0.8	8,898	-0.01%
2023/07/19	13.1	115.73	10	116.15	115.00	3.1	8,927	0.03%
2023/07/18	6	115.33	3	115.50	115.00	3	8,962	0.03%
2023/07/17	8	116.44	4	116.75	116.50	4	8,951	0.04%
2023/07/14	6.4	115.71	5	115.60	116.50	1.4	9,000	0.02%
2023/07/13	4.1	115.01	2	115.50	115.00	2.1	9,030	0.02%
2023/07/12	4	115.00	3	115.00	115.00	1	9,072	0.01%
2023/07/11	8	114.88	9.5	115.13	115.00	-1.5	9,176	-0.02%
2023/07/10	8	114.38	7	114.86	114.00	1	9,281	0.01%
2023/07/07	2.1	114.50	4	114.63	114.50	-1.9	9,394	-0.02%
2023/07/06	9.1	115.00	4	115.25	115.00	5.1	9,422	0.05%
2023/07/05	22.7	115.49	3	115.67	115.00	19.7	9,380	0.21%
2023/07/04	5.1	115.20	10	115.30	115.50	-5	9,326	-0.05%
2023/07/03	12.1	115.59	3	115.50	115.00	9.1	9,330	0.10%
2023/06/30	17.4	116.90	0	0.00	116.50	17.4	9,222	0.19%
2023/06/29	16	117.38	17.1	117.91	117.50	-1.1	9,123	-0.01%
2023/06/28	3	121.83	29	121.91	121.50	-26	8,969	-0.29%
2023/06/27	22.1	122.46	1	124.00	122.00	21.1	8,885	0.24%
2023/06/26	16.1	124.35	2	124.50	124.00	14.1	8,794	0.16%
2023/06/21	5	125.50	8	125.94	126.00	-3	8,740	-0.03%
2023/06/20	3.1	125.34	9	125.78	126.00	-6	8,713	-0.07%
2023/06/19	5	125.30	7	125.79	125.50	-2	8,647	-0.02%
2023/06/16	7	125.29	9	125.72	125.50	-2	8,611	-0.02%
2023/06/15	6	125.25	4	125.38	125.50	2	8,506	0.02%
2023/06/14	4	125.25	4	125.63	125.50	0	8,650	0.00%
2023/06/13	3	125.33	3	125.83	125.50	0	8,640	0.00%
2023/06/12	2	125.25	0	0.00	125.00	2	8,637	0.02%
2023/06/09	7.1	125.50	8	125.75	125.50	-1	8,698	-0.01%
2023/06/08	5	125.00	5	125.50	125.00	0	8,789	0.00%
2023/06/07	1	125.00	0	0.00	125.00	1	8,804	0.01%
2023/06/06	7	125.21	6	125.67	125.50	1	8,819	0.01%
2023/06/05	10.1	125.00	3.9	125.50	125.00	6.2	8,827	0.07%
2023/06/02	10	125.10	10	125.55	125.50	0	8,858	0.00%
2023/06/01	13.7	124.95	3.8	125.00	125.00	9.9	8,775	0.11%
2023/05/31	6.2	124.52	14	125.54	126.00	-7.8	8,708	-0.09%
2023/05/30	19	124.87	11	125.32	125.50	8	8,351	0.10%
2023/05/29	13	125.35	3	125.83	126.00	10	8,248	0.12%
2023/05/26	19.1	125.61	20	126.40	127.00	-1	8,145	-0.01%
2023/05/25	6	125.75	52	126.59	128.00	-46	7,939	-0.58%
2023/05/24	7	125.29	30	125.95	126.50	-23	7,792	-0.29%
2023/05/23	8.1	125.93	17	126.24	126.50	-8.9	7,676	-0.12%
2023/05/22	21.1	125.38	4	125.50	125.50	17.1	7,609	0.22%
2023/05/19	6.1	126.75	13	127.08	127.50	-7	7,544	-0.09%
2023/05/18	8	126.69	12	127.00	126.50	-4	7,541	-0.05%
2023/05/17	9	126.83	12	126.33	127.00	-3	7,536	-0.04%
2023/05/16	3	125.50	5	125.80	126.00	-2	7,535	-0.03%
2023/05/15	1	125.50	4	125.13	125.50	-3	7,546	-0.04%
2023/05/12	5.1	124.90	10	125.10	125.00	-4.9	7,569	-0.06%
2023/05/11	4	125.63	6	126.00	126.00	-2	7,570	-0.03%
2023/05/10	4.1	125.74	2	126.00	126.00	2.1	7,683	0.03%
2023/05/09	3	126.00	4	126.50	126.50	-1	7,751	-0.01%
2023/05/08	0.1	126.00	6	126.50	126.50	-6	7,773	-0.08%
2023/05/05	2.1	126.00	2	126.50	126.50	0.1	7,861	0.00%
2023/05/04	3	125.50	6	126.25	126.50	-3	8,015	-0.04%
2023/05/03	4	125.38	11	125.36	125.50	-7	8,199	-0.09%
2023/05/02	11.1	125.73	21	125.48	125.50	-9.9	8,419	-0.12%
2023/04/28	2	126.75	15	127.00	127.00	-13	8,771	-0.15%
2023/04/27	12	126.21	7	126.79	126.50	5	8,787	0.06%
2023/04/26	13.1	126.31	18.1	126.55	127.00	-5.1	8,774	-0.06%
2023/04/25	5.1	125.90	6	126.33	126.00	-1	8,623	-0.01%
2023/04/24	6.1	125.83	6	126.33	126.00	0.1	8,574	0.00%
2023/04/21	4	125.25	9	125.94	126.00	-5	8,606	-0.06%
2023/04/20	7.1	124.36	7	124.79	125.00	0.1	8,567	0.00%
2023/04/19	11.1	124.95	3	125.50	124.50	8.1	8,556	0.09%
2023/04/18	2.1	125.49	5	125.90	126.00	-3	8,515	-0.04%
2023/04/17	0.1	124.00	7	124.71	125.50	-7	8,481	-0.08%
2023/04/14	8.1	124.13	5	124.50	124.50	3.1	8,425	0.04%
2023/04/13	6	123.25	27	123.83	124.00	-21	8,363	-0.25%
2023/04/12	4.1	123.25	11.3	123.53	123.00	-7.3	8,196	-0.09%
2023/04/11	4.1	121.88	10	122.55	123.00	-6	8,052	-0.07%
2023/04/10	4.1	121.74	6	122.08	122.50	-1.9	8,038	-0.02%
2023/04/07	4.1	121.00	6	120.92	121.00	-1.9	7,972	-0.02%
2023/04/06	5.1	119.81	6	120.42	120.50	-1	7,969	-0.01%
2023/03/31	6	119.67	2	120.00	119.50	4	7,926	0.05%
2023/03/30	5.1	119.80	4	120.00	120.00	1.1	7,954	0.01%
2023/03/29	6.1	119.75	6	120.00	120.00	0.1	7,966	0.00%
2023/03/28	5.1	119.20	2	120.00	119.50	3.1	7,979	0.04%
2023/03/27	2.1	119.51	2	120.00	120.00	0.1	7,991	0.00%
2023/03/24	6.1	119.58	4	120.00	119.50	2.1	8,171	0.03%
2023/03/23	6.1	120.00	15	119.90	120.00	-9	8,200	-0.11%
2023/03/22	2.1	119.00	7	119.36	119.50	-5	8,227	-0.06%
2023/03/21	5.1	118.80	3	119.50	118.50	2.1	8,293	0.03%
2023/03/20	5.1	118.80	5	119.30	119.00	0.1	8,343	0.00%
2023/03/17	8.1	118.32	3	119.00	118.00	5.1	8,378	0.06%
2023/03/16	2	119.00	5	118.90	119.00	-3	8,265	-0.04%
2023/03/15	6	118.33	7.2	118.92	119.00	-1.1	8,332	-0.01%
2023/03/14	8.1	117.81	4	118.50	117.50	4.1	8,327	0.05%
2023/03/13	12.1	118.04	15	118.37	119.00	-2.9	8,270	-0.04%
2023/03/10	12.2	117.35	9	117.67	117.50	3.2	8,186	0.04%
2023/03/09	5.1	118.70	2	119.00	118.50	3.1	8,236	0.04%
2023/03/08	6.1	118.33	8.5	118.79	119.00	-2.4	8,350	-0.03%
2023/03/07	8.2	118.37	5.2	118.58	118.50	3	8,338	0.04%
2023/03/06	7.1	118.14	9	118.67	118.00	-2	8,397	-0.02%
2023/03/03	4.1	117.37	6	117.75	117.50	-2	8,618	-0.02%
2023/03/02	3.4	115.76	13	116.27	116.50	-9.6	8,634	-0.11%
2023/03/01	6.2	115.00	5	115.40	115.00	1.2	8,569	0.01%
2023/02/24	6	115.33	8	115.69	115.50	-2	8,467	-0.02%
2023/02/23	5.1	115.30	13	115.50	115.50	-8	8,367	-0.10%
2023/02/22	5.1	114.60	9	114.89	115.00	-3.9	8,353	-0.05%
2023/02/21	1.1	114.50	1	115.00	114.50	0.1	8,418	0.00%
2023/02/20	2.1	114.26	9	114.50	115.00	-7	8,604	-0.08%
2023/02/17	17.1	113.50	2	114.00	113.50	15.1	8,721	0.17%
2023/02/16	3.1	113.99	10	114.15	114.00	-6.9	8,930	-0.08%
2023/02/15	3.4	113.51	2	113.75	113.50	1.4	9,033	0.01%
2023/02/14	4.1	113.50	5	113.90	114.00	-1	8,996	-0.01%
2023/02/13	4.1	113.12	5.1	113.30	113.50	-1	9,021	-0.01%
2023/02/10	0.1	112.50	4.5	112.83	113.00	-4.5	8,979	-0.05%
2023/02/09	11.1	112.46	2	112.75	112.50	9.1	8,957	0.10%
2023/02/08	6.1	112.51	5	112.80	112.50	1.1	8,952	0.01%
2023/02/07	5.1	112.81	5	113.10	112.50	0.1	8,838	0.00%
2023/02/06	5.1	112.71	3	113.00	112.50	2.1	8,823	0.02%
2023/02/03	1.1	112.02	6	112.83	113.00	-5	8,802	-0.06%
2023/02/02	7.1	112.36	3	112.67	112.00	4.1	8,798	0.05%
2023/02/01	7.4	112.25	53	112.04	112.50	-45.6	8,711	-0.52%
2023/01/31	14.2	113.40	0	0.00	112.50	14.2	8,632	0.16%
2023/01/30	10.1	114.20	8	114.38	114.50	2.1	8,547	0.02%
2023/01/17	4	114.13	2	114.50	114.00	2	8,389	0.02%
2023/01/16	6.1	113.59	5	114.50	115.00	1.1	8,408	0.01%
2023/01/13	3.1	113.68	3	114.17	114.00	0.1	8,348	0.00%
2023/01/12	17.1	113.50	52	113.50	113.50	-34.9	8,564	-0.41%
2023/01/11	7.1	114.21	2	115.00	114.00	5.1	8,613	0.06%
2023/01/10	4.1	114.62	4	115.00	115.00	0.1	8,614	0.00%
2023/01/09	4	114.50	8	114.63	115.00	-4	8,575	-0.05%
2023/01/06	3	113.67	3	114.00	114.00	0	8,622	0.00%
2023/01/05	53	113.52	3	113.50	114.00	50	8,681	0.58%
2023/01/04	2	113.50	2	113.75	113.50	0	8,694	0.00%
2023/01/03	8.1	112.68	6	113.08	113.00	2.1	8,794	0.02%
2022/12/30	7	113.00	1	113.50	113.00	6	8,821	0.07%
2022/12/29	3.1	113.01	5	113.50	113.00	-2	8,939	-0.02%
2022/12/28	4.1	113.00	8	113.63	114.00	-4	9,033	-0.04%
2022/12/27	4.1	113.01	2	113.50	113.00	2.1	9,085	0.02%
2022/12/26	3	113.00	7	113.21	113.00	-4	9,330	-0.04%
2022/12/23	6.1	111.92	6	112.50	112.50	0.1	9,408	0.00%
2022/12/22	4	112.63	10	112.60	113.00	-6	9,522	-0.06%
2022/12/21	7.1	111.86	7	112.21	111.50	0.1	9,609	0.00%
2022/12/20	6.1	111.42	8.4	111.68	111.50	-2.4	9,572	-0.02%
2022/12/19	34.1	110.63	6	111.58	111.50	28.1	9,596	0.29%
2022/12/16	30.1	110.98	8	111.63	110.50	22.1	9,654	0.23%
2022/12/15	10.1	111.65	6	112.25	112.00	4.1	9,500	0.04%
2022/12/14	12.1	111.79	10	112.25	111.50	2.1	9,484	0.02%
2022/12/13	10.1	111.21	5	111.90	111.00	5.1	9,431	0.05%
2022/12/12	5.1	111.81	6	112.33	112.50	-0.9	9,371	-0.01%
2022/12/09	3	111.83	3	112.17	112.00	0	9,524	0.00%
2022/12/08	7.1	111.29	3	111.83	111.00	4.1	9,560	0.04%
2022/12/07	10	112.20	14.1	112.54	112.50	-4.1	9,578	-0.04%
2022/12/06	8.2	111.51	5	112.00	112.00	3.2	9,523	0.03%
2022/12/05	8.1	112.06	6	112.33	112.50	2.1	9,557	0.02%
2022/12/02	6	111.33	2	111.50	112.00	4	9,574	0.04%
2022/12/01	11.1	112.27	6	112.33	111.50	5.1	9,566	0.05%
2022/11/30	7	112.43	10	113.05	113.50	-3	9,490	-0.03%
2022/11/29	10	112.00	134	112.74	112.00	-124	9,356	-1.33%	大賣/鉅額交易
2022/11/28	5	111.10	2	111.50	110.50	3	9,330	0.03%
2022/11/25	7	112.00	25	111.70	112.50	-18	9,290	-0.19%
2022/11/24	5	109.90	11	110.00	110.00	-6	9,164	-0.07%
2022/11/23	4	109.00	5	109.10	109.00	-1	9,174	-0.01%
2022/11/22	4.1	108.50	1	109.00	108.50	3.1	9,216	0.03%
2022/11/21	5.1	108.61	7	109.00	109.00	-1.9	9,207	-0.02%
2022/11/18	5	108.30	7	108.71	109.00	-2	9,205	-0.02%
2022/11/17	4	108.00	0	0.00	108.00	4	9,195	0.04%
2022/11/16	6.1	108.34	6	108.67	108.50	0.1	9,082	0.00%
2022/11/15	20.1	109.03	3	109.50	109.00	17.1	8,954	0.19%
2022/11/14	13	109.15	16	109.50	109.50	-3	8,890	-0.03%
2022/11/11	5	108.90	6	109.42	109.50	-1	8,665	-0.01%
2022/11/10	5	108.40	2	108.75	108.50	3	8,595	0.03%
2022/11/09	9	108.56	18	109.00	109.00	-9	8,610	-0.10%
2022/11/08	3	108.08	2	108.50	108.50	1	8,532	0.01%
2022/11/07	3.1	107.69	2	108.00	108.00	1.1	8,565	0.01%
2022/11/04	30.1	107.50	4	108.25	108.50	26.1	8,719	0.30%
2022/11/03	2.1	108.01	5	108.50	108.50	-3	8,640	-0.03%
2022/11/02	9	108.56	2	109.00	108.50	7	8,645	0.08%
2022/11/01	5.1	110.20	0	0.00	109.50	5.1	8,606	0.06%
2022/10/31	8	110.50	62	110.96	111.00	-54	8,625	-0.63%
2022/10/28	6	109.08	5	109.50	109.00	1	8,577	0.01%
2022/10/27	10.1	109.35	13	109.77	109.50	-3	8,602	-0.03%
2022/10/26	17.1	109.03	4	109.50	108.50	13.1	8,618	0.15%
2022/10/25	13	108.35	23	108.94	110.50	-10	8,526	-0.12%
2022/10/24	10.1	107.65	8	107.69	107.50	2.1	8,297	0.02%
2022/10/21	0	0.00	10	107.75	108.00	-10	8,217	-0.12%
2022/10/20	12.1	106.50	6.1	106.91	107.00	6	8,298	0.07%
2022/10/19	10.2	107.91	0	0.00	107.50	10.2	8,110	0.13%
2022/10/18	3.1	108.68	0	0.00	108.50	3.1	8,038	0.04%
2022/10/17	4.1	108.99	6	109.25	109.00	-2	8,046	-0.02%
2022/10/14	8.1	109.00	1.2	108.58	109.00	6.9	8,050	0.09%
2022/10/13	3.1	109.17	3	109.50	109.00	0.1	8,067	0.00%
2022/10/12	5.1	109.70	5	109.40	110.00	0.1	8,209	0.00%
2022/10/11	19.3	109.19	9	109.61	109.00	10.3	8,381	0.12%
2022/10/07	10.1	110.50	4	110.63	110.50	6.1	8,329	0.07%
2022/10/06	6.1	110.75	2	111.00	110.50	4.1	8,475	0.05%
2022/10/05	7.1	111.58	1	112.50	111.50	6.1	8,691	0.07%
2022/10/04	11.3	111.78	9	111.89	112.00	2.3	8,785	0.03%
2022/10/03	14.4	112.09	2	113.00	111.50	12.4	8,758	0.14%
2022/09/30	9.4	114.31	9	114.83	114.00	0.4	8,741	0.00%
2022/09/29	11.1	115.86	8	116.50	116.00	3.1	8,996	0.03%
2022/09/28	11	115.82	19	116.24	116.50	-8	9,032	-0.09%
2022/09/27	7	116.21	4	116.75	116.00	3	9,102	0.03%
2022/09/26	1.2	114.67	13	115.50	116.50	-11.8	9,329	-0.13%
2022/09/23	27.3	115.08	15	115.50	115.00	12.3	9,521	0.13%
2022/09/22	3.2	116.20	4	116.38	116.00	-0.8	9,893	-0.01%
2022/09/21	6.2	117.44	5	117.90	117.50	1.2	10,124	0.01%
2022/09/20	6	118.08	2	118.50	118.00	4	10,136	0.04%
2022/09/19	2.1	118.26	3	118.50	118.00	-1	10,212	-0.01%
2022/09/16	25.3	118.12	3	118.67	118.00	22.3	10,453	0.21%
2022/09/15	9.1	119.45	3	120.00	119.00	6.1	10,461	0.06%
2022/09/14	8.4	119.77	2	120.25	119.50	6.4	10,464	0.06%
2022/09/13	5.1	120.60	4	121.13	121.00	1	10,555	0.01%
2022/09/12	6.1	121.00	4	121.88	121.00	2.1	10,578	0.02%
2022/09/08	4	120.63	3	121.00	121.00	1	10,661	0.01%
2022/09/07	4.1	120.26	2	120.50	120.50	2.1	10,708	0.02%
2022/09/06	5	121.30	7	121.71	121.50	-2	10,745	-0.02%
2022/09/05	4.1	121.26	6	121.92	122.00	-1.9	10,760	-0.02%
2022/09/02	3	121.33	3	121.83	121.00	0	10,799	0.00%
2022/09/01	5.1	120.70	2	121.00	121.00	3.1	10,821	0.03%
2022/08/31	5.3	121.62	0	0.00	121.00	5.3	10,780	0.05%
2022/08/30	8.1	122.50	4	123.24	122.50	4	10,705	0.04%
2022/08/29	9	122.11	12	122.54	123.00	-3	10,764	-0.03%
2022/08/26	4	122.00	4	122.50	122.00	0	10,838	0.00%
2022/08/25	3	121.50	0	0.00	122.00	3	10,946	0.03%
2022/08/24	3	122.00	1	122.50	122.00	2	11,037	0.02%
2022/08/23	5.2	122.51	3	122.83	122.50	2.2	11,335	0.02%
2022/08/22	2.1	122.23	5.1	122.49	123.00	-3	11,460	-0.03%
2022/08/19	11.1	121.64	2	122.25	121.50	9.1	11,573	0.08%
2022/08/18	11.1	122.23	16	122.53	122.50	-5	11,690	-0.04%
2022/08/17	12.1	122.96	5	123.70	123.00	7.1	11,773	0.06%
2022/08/16	8.1	123.95	4	124.50	123.50	4.1	11,767	0.03%
2022/08/15	26	124.92	4.4	125.11	124.50	21.6	11,789	0.18%
2022/08/12	4	124.75	24	124.58	125.00	-20	11,781	-0.17%
2022/08/11	8.1	124.68	12	124.29	125.00	-3.9	11,824	-0.03%
2022/08/10	9	122.50	3	122.83	122.50	6	11,792	0.05%
2022/08/09	3.1	122.16	8	122.25	122.50	-4.9	11,808	-0.04%
2022/08/08	2.1	122.24	7	122.43	122.50	-5	11,844	-0.04%
2022/08/05	1.1	121.05	5	121.50	122.00	-4	11,879	-0.03%
2022/08/04	5.1	121.00	3	121.50	120.50	2.1	11,913	0.02%
2022/08/03	5.1	121.31	2	121.75	121.50	3.1	11,930	0.03%
2022/08/02	8	122.00	10	122.40	122.50	-2	11,994	-0.02%
2022/08/01	6	121.58	8	122.13	122.00	-2	11,949	-0.02%
2022/07/29	6	121.17	5	121.70	121.50	1	12,103	0.01%
2022/07/28	5	121.30	6	121.67	121.50	-1	12,230	-0.01%
2022/07/27	4	121.00	13	121.00	121.50	-9	12,462	-0.07%
2022/07/26	4.1	119.26	4	119.63	120.00	0.1	12,615	0.00%
2022/07/25	11	120.00	6	119.58	120.00	5	12,704	0.04%
2022/07/22	7.1	118.50	2	118.50	118.50	5.1	12,861	0.04%
2022/07/21	7.1	119.29	3	119.67	119.50	4.1	12,831	0.03%
2022/07/20	21.1	120.31	3	120.67	120.00	18.1	12,806	0.14%
2022/07/19	20.1	121.62	4	122.25	121.50	16.1	12,726	0.13%
2022/07/18	45.2	122.57	6	123.67	123.00	39.2	12,517	0.31%
2022/07/15	18	122.11	4	122.63	123.00	14	12,284	0.11%
2022/07/14	12	123.04	5.5	124.14	123.00	6.5	12,259	0.05%
2022/07/13	9	123.67	11	124.18	124.00	-2	12,070	-0.02%
2022/07/12	8.2	123.06	4	123.88	122.50	4.2	11,781	0.04%
2022/07/11	5.1	123.52	4	123.75	124.00	1.1	11,594	0.01%
2022/07/08	30.3	124.99	0	0.00	124.50	30.3	11,555	0.26%
2022/07/07	7	127.71	4.1	128.85	127.50	2.9	11,390	0.03%
2022/07/06	5	127.40	15.1	127.96	128.00	-10.1	11,096	-0.09%
2022/07/05	6	126.91	17	127.47	127.00	-11	11,044	-0.10%
2022/07/04	8.1	126.32	15	126.87	126.50	-7	10,952	-0.06%
2022/07/01	24	122.79	20.1	123.05	124.00	3.9	10,889	0.04%
2022/06/30	62.2	122.50	7	122.43	122.00	55.2	10,724	0.51%
2022/06/29	25	130.30	50	129.91	130.50	-25	10,303	-0.24%
2022/06/28	0.1	128.50	4	129.00	129.00	-3.9	10,051	-0.04%
2022/06/27	10.1	129.04	19	129.50	128.50	-8.9	10,095	-0.09%
2022/06/24	0.1	128.00	22.8	128.88	129.00	-22.7	10,040	-0.23%
2022/06/23	3.4	126.35	8.4	126.62	127.00	-5	9,856	-0.05%
2022/06/22	1.3	125.96	5	126.50	125.50	-3.7	9,737	-0.04%
2022/06/21	5.2	125.80	12	126.33	126.50	-6.8	9,733	-0.07%
2022/06/20	4.2	124.54	2	125.50	125.00	2.2	9,639	0.02%
2022/06/17	8.2	124.43	14	125.00	125.00	-5.8	9,627	-0.06%
2022/06/16	6.3	124.54	1	125.00	124.00	5.3	9,559	0.06%
2022/06/15	15.1	124.93	7	125.50	125.00	8.1	9,657	0.08%
2022/06/14	8.3	124.51	3	125.00	124.50	5.3	9,784	0.05%
2022/06/13	9.2	124.56	4	125.38	125.00	5.2	9,842	0.05%
2022/06/10	8	125.50	6.1	126.08	125.00	1.9	9,937	0.02%
2022/06/09	3	126.00	1	126.50	126.00	2	9,889	0.02%
2022/06/08	3	126.50	3	127.00	126.50	0	9,918	0.00%
2022/06/07	5	125.70	6	126.25	125.50	-1	9,885	-0.01%
2022/06/06	4	125.62	14	126.14	126.00	-10	9,789	-0.10%
2022/06/02	9	125.22	7	125.86	125.00	2	9,778	0.02%
2022/06/01	11	125.18	4	125.88	125.00	7	9,864	0.07%
2022/05/31	13	125.46	4	125.88	127.00	9	9,821	0.09%
2022/05/30	8	125.69	12	126.04	127.00	-4	9,606	-0.04%
2022/05/27	18	125.78	1	126.50	125.50	17	9,652	0.18%
2022/05/26	4	126.38	18	126.72	127.50	-14	9,655	-0.15%
2022/05/25	2	124.75	7	124.93	125.00	-5	9,679	-0.05%
2022/05/24	2	124.00	2	124.50	124.00	0	9,766	0.00%
2022/05/23	1	124.50	0	0.00	123.50	1	9,887	0.01%
2022/05/20	4	124.13	0	0.00	124.50	4	9,935	0.04%
2022/05/19	1	124.00	1	124.50	124.50	0	9,961	0.00%
2022/05/18	41	124.00	18	124.31	125.00	23	9,983	0.23%
2022/05/17	4	124.25	1	124.50	123.50	3	9,923	0.03%
2022/05/16	4	124.13	3	124.83	124.00	1	9,920	0.01%
2022/05/13	4	124.00	3.1	124.01	124.00	1	9,885	0.01%
2022/05/12	2	124.25	1	125.00	124.00	1	9,854	0.01%
2022/05/11	1	124.50	1	125.50	125.00	0	9,802	0.00%
2022/05/10	2	125.00	7	124.86	124.50	-5	9,791	-0.05%
2022/05/09	9	124.94	3	125.50	125.00	6	9,718	0.06%
2022/05/06	6.1	126.24	25	126.28	126.50	-18.9	9,627	-0.20%
2022/05/05	11	125.09	10	125.25	125.00	1	9,546	0.01%
2022/05/04	42.1	124.19	4	124.13	124.00	38.1	9,431	0.40%
2022/05/03	32.1	127.91	1	130.00	127.50	31.1	9,277	0.34%
2022/04/29	25	130.02	4	130.63	131.00	21	9,079	0.23%
2022/04/28	37	130.70	2	131.00	131.50	35	8,977	0.39%
2022/04/27	2	131.75	15	132.10	132.00	-13	8,854	-0.15%
2022/04/26	1	131.50	6	131.67	132.00	-5	8,896	-0.06%
2022/04/25	32	130.97	8	131.19	131.50	24	8,867	0.27%
2022/04/22	30	130.50	7.3	131.05	131.50	22.7	8,817	0.26%
2022/04/21	5	130.80	5.1	131.10	131.00	-0.1	8,831	0.00%
2022/04/20	2.1	129.00	7	130.14	131.00	-4.9	8,849	-0.06%
2022/04/19	4	129.75	2.1	130.24	129.50	1.9	8,834	0.02%
2022/04/18	1	128.50	3	129.67	130.00	-2	8,853	-0.02%
2022/04/15	4	129.25	5	129.20	129.50	-1	8,857	-0.01%
2022/04/14	3	129.83	16	129.91	130.00	-13	8,865	-0.15%
2022/04/13	3	128.17	3	128.67	128.50	0	8,806	0.00%
2022/04/12	7	128.64	0	0.00	128.50	7	8,784	0.08%
2022/04/11	2	128.50	25.1	128.72	130.00	-23.1	8,855	-0.26%
2022/04/08	3	126.83	15	127.57	128.00	-12	8,762	-0.14%
2022/04/07	2	126.75	11	127.09	127.00	-9	8,659	-0.10%
2022/04/06	6	126.08	12	126.42	127.00	-6	8,583	-0.07%
2022/04/01	3.1	126.18	3.1	126.68	127.00	0	8,516	0.00%
2022/03/31	1	126.50	1	127.00	127.00	0	8,455	0.00%
2022/03/30	3	126.67	4	127.00	127.00	-1	8,490	-0.01%
2022/03/29	9	126.89	2	127.25	127.00	7	8,520	0.08%
2022/03/28	4	127.13	9	127.78	128.00	-5	8,467	-0.06%
2022/03/25	3	126.67	15	127.27	128.00	-12	8,469	-0.14%
2022/03/24	2	126.50	5	126.90	127.00	-3	8,412	-0.04%
2022/03/23	7	125.71	6.6	126.23	126.50	0.4	8,394	0.00%
2022/03/22	7.3	125.52	6	126.25	126.50	1.3	8,387	0.02%
2022/03/21	8	125.63	37	126.46	126.50	-29	8,397	-0.35%
2022/03/18	4.1	125.62	4	126.25	126.50	0.1	8,300	0.00%
2022/03/17	9	125.94	9.1	126.06	125.50	0	8,134	0.00%
2022/03/16	8	124.75	9	125.33	126.00	-1	7,906	-0.01%
2022/03/15	1	122.00	13.1	123.92	125.00	-12.1	7,786	-0.16%
2022/03/14	2	122.50	3	123.00	123.00	-1	7,633	-0.01%
2022/03/11	2	122.25	0	0.00	122.50	2	7,607	0.03%
2022/03/10	4	122.50	8	123.00	123.00	-4	7,529	-0.05%
2022/03/09	6	121.83	11	121.95	122.50	-5	7,514	-0.07%
2022/03/08	1.4	121.14	7	121.57	122.00	-5.6	7,535	-0.07%
2022/03/07	16	121.12	5.6	121.76	121.00	10.4	7,477	0.14%
2022/03/04	20	122.50	1	123.00	123.00	19	7,598	0.25%
2022/03/03	7.5	122.37	0	122.50	122.50	7.5	7,548	0.10%
2022/03/02	22.1	123.32	1	123.50	123.50	21.1	7,499	0.28%
2022/03/01	4.1	124.38	3	124.50	124.50	1.1	7,327	0.01%
2022/02/25	4	124.50	15	124.60	124.50	-11	7,160	-0.15%
2022/02/24	5	124.50	9	124.56	124.50	-4	6,974	-0.06%
2022/02/23	3	124.83	16	125.19	125.50	-13	6,783	-0.19%
2022/02/22	3	122.83	9	123.06	123.50	-6	6,676	-0.09%
2022/02/21	4	122.88	6	122.75	123.50	-2	6,563	-0.03%
2022/02/18	10	121.95	6	122.00	122.00	4	6,568	0.06%
2022/02/17	7	121.21	5.5	121.50	121.50	1.5	6,567	0.02%
2022/02/16	1	120.00	5	120.50	121.00	-4	6,589	-0.06%
2022/02/15	7	119.50	7	120.00	120.00	0	6,594	0.00%
2022/02/14	0	0.00	1	119.50	120.00	-1	6,687	-0.01%
2022/02/11	3	119.50	9	119.22	119.50	-6	6,730	-0.09%
2022/02/10	1	118.50	12	119.17	119.50	-11	6,746	-0.16%
2022/02/09	2	118.50	5	118.50	118.50	-3	6,782	-0.04%
2022/02/08	3	118.00	0	0.00	118.00	3	6,764	0.04%
2022/02/07	7	117.86	8	118.19	118.50	-1	6,779	-0.01%
2022/01/26	5	117.20	13	117.00	117.50	-8	6,736	-0.12%
2022/01/25	4	116.50	5	117.00	117.00	-1	6,751	-0.01%
2022/01/24	2	117.00	1	117.00	117.00	1	6,719	0.01%
2022/01/21	0	0.00	3	116.50	117.00	-3	6,729	-0.04%
2022/01/20	5	116.20	3	116.83	116.50	2	6,788	0.03%
2022/01/19	8	116.13	6	116.75	117.00	2	6,745	0.03%
2022/01/18	0	0.00	4	117.50	117.50	-4	6,750	-0.06%
2022/01/17	2	117.00	0	0.00	117.00	2	6,874	0.03%
2022/01/14	4	117.13	6	117.50	117.50	-2	6,922	-0.03%
2022/01/13	4	117.00	9	117.33	117.50	-5	6,960	-0.07%
2022/01/12	5	116.80	5	117.00	117.00	0	6,997	0.00%
2022/01/11	8	116.38	6	116.50	116.50	2	6,978	0.03%
2022/01/10	1	115.50	10	115.90	116.50	-9	6,955	-0.13%
2022/01/07	3	115.50	6	115.75	115.50	-3	7,020	-0.04%
2022/01/06	4	115.00	3	115.50	115.50	1	7,074	0.01%
2022/01/05	1	115.00	2	115.25	115.50	-1	7,150	-0.01%
2022/01/04	0	0.00	1	115.50	115.50	-1	7,372	-0.01%
2022/01/03	4	115.13	0	0.00	115.50	4	7,378	0.05%
2021/12/30	4	116.00	4	116.25	116.50	0	7,375	0.00%
2021/12/29	2	116.00	3	116.50	116.50	-1	7,464	-0.01%
2021/12/28	0	0.00	1	116.00	116.00	-1	7,431	-0.01%
2021/12/27	1	116.00	3	116.00	116.00	-2	7,432	-0.03%
2021/12/24	1	115.50	3	116.00	115.50	-2	7,527	-0.03%
2021/12/23	3	115.50	0.5	115.50	115.50	2.5	7,551	0.03%
2021/12/22	1	115.50	2	115.75	115.50	-1	7,519	-0.01%
2021/12/21	1	115.50	12	115.38	115.50	-11	7,561	-0.15%
2021/12/20	8	114.38	9	114.72	115.00	-1	7,485	-0.01%
2021/12/17	0	0.00	2	115.00	115.00	-2	7,441	-0.03%
2021/12/16	4	114.50	4	114.75	114.50	0	7,417	0.00%
2021/12/15	0	0.00	6	114.42	114.00	-6	7,509	-0.08%
2021/12/14	1	113.50	7	113.64	114.00	-6	7,563	-0.08%
2021/12/13	4	113.88	1	114.00	113.50	3	7,607	0.04%
2021/12/10	2	114.00	0	0.00	114.00	2	7,660	0.03%
2021/12/09	1	114.00	6	114.17	114.50	-5	7,724	-0.06%
2021/12/08	3	114.00	1	114.50	114.00	2	7,777	0.03%
2021/12/07	2	113.50	4	114.00	114.00	-2	7,756	-0.03%
2021/12/06	0	0.00	3	113.67	114.00	-3	7,752	-0.04%
2021/12/03	2	113.50	1	113.50	113.50	1	7,882	0.01%
2021/12/02	0	0.00	7.5	113.73	114.00	-7.5	7,916	-0.09%
2021/12/01	1	112.50	4	113.00	113.00	-3	7,947	-0.04%
2021/11/30	8.6	112.56	4	113.00	112.00	4.6	7,913	0.06%
2021/11/29	6	112.50	4	113.00	112.50	2	7,581	0.03%
2021/11/26	4	112.88	4	112.88	113.00	0	7,703	0.00%
2021/11/25	4	113.00	7	113.43	113.50	-3	7,924	-0.04%
2021/11/24	2	113.50	2	114.00	113.50	0	8,039	0.00%
2021/11/23	0	0.00	5	113.20	113.50	-5	8,128	-0.06%
2021/11/22	3	112.50	0.1	112.50	112.50	2.9	8,245	0.04%
2021/11/19	9	113.39	0	0.00	113.00	9	8,727	0.10%
2021/11/18	6	114.42	4	114.75	115.00	2	8,813	0.02%
2021/11/17	3	114.00	7	114.29	114.50	-4	8,875	-0.05%
2021/11/16	0	0.00	4.1	113.24	114.00	-4.1	8,933	-0.05%
2021/11/15	5	112.60	5.3	112.57	113.00	-0.3	8,916	0.00%
2021/11/12	2	112.00	3	112.50	112.50	-1	8,842	-0.01%
2021/11/11	2	111.50	3	112.00	112.50	-1	8,892	-0.01%
2021/11/10	4	111.00	17	111.76	112.00	-13	8,860	-0.15%
2021/11/09	1	111.00	4	111.38	111.50	-3	8,841	-0.03%
2021/11/08	1.1	111.06	4.2	111.26	111.50	-3.1	8,898	-0.03%
2021/11/05	5	110.60	5	111.00	111.00	0	8,905	0.00%
2021/11/03	2	110.25	1	110.50	110.50	1	8,926	0.01%
2021/11/02	3	110.50	1	111.00	110.50	2	8,958	0.02%
2021/11/01	6	110.83	3.6	111.00	111.00	2.4	9,076	0.03%
2021/10/29	2	110.50	2	110.50	110.50	0	9,144	0.00%
2021/10/28	8	110.38	2	111.00	110.00	6	9,179	0.07%
2021/10/27	4	110.50	2	111.00	110.50	2	9,204	0.02%
2021/10/26	3	110.50	2	111.00	110.50	1	9,227	0.01%
2021/10/25	8	110.94	6	111.17	111.00	2	9,170	0.02%
2021/10/22	1	111.00	1	111.00	111.50	0	9,112	0.00%
2021/10/21	7.1	110.59	3	111.00	110.50	4.1	9,070	0.05%
2021/10/20	7	110.86	2	111.00	111.00	5	9,000	0.06%
2021/10/19	4	111.00	3	111.50	111.50	1	8,964	0.01%
2021/10/18	3	110.83	2	111.00	111.00	1	9,001	0.01%
2021/10/15	4	110.50	4	111.00	111.00	0	8,994	0.00%
2021/10/14	4	110.75	0	0.00	110.50	4	8,897	0.04%
2021/10/13	7	111.00	1	111.50	111.50	6	8,839	0.07%
2021/10/12	5	111.00	5	111.30	111.50	0	8,807	0.00%
2021/10/08	2	111.25	5	111.40	111.50	-3	8,590	-0.03%
2021/10/07	3	111.00	3	111.50	111.50	0	8,477	0.00%
2021/10/06	2	110.75	6	111.00	111.00	-4	8,476	-0.05%
2021/10/05	7	110.50	5	111.00	110.50	2	8,385	0.02%
2021/10/04	3	110.50	6	111.00	111.00	-3	8,323	-0.04%
2021/10/01	9.1	110.51	3	110.83	110.50	6.1	8,279	0.07%
2021/09/30	3	111.00	0	0.00	110.50	3	8,158	0.04%
2021/09/29	2	110.75	6	111.08	111.50	-4	8,088	-0.05%
2021/09/28	2	111.00	1	111.50	111.00	1	7,995	0.01%
2021/09/27	7	111.00	4	111.38	111.00	3	8,000	0.04%
2021/09/24	4	111.00	6	111.50	111.50	-2	8,040	-0.02%
2021/09/23	3	111.00	2	111.50	111.00	1	8,090	0.01%
2021/09/22	3	110.50	3	111.17	111.00	0	8,058	0.00%
2021/09/17	6	111.17	3	111.50	111.00	3	7,915	0.04%
2021/09/16	3	111.00	4	111.50	111.50	-1	7,787	-0.01%
2021/09/15	6	111.08	6	111.58	111.00	0	7,730	0.00%
2021/09/14	12	111.00	4	111.50	111.00	8	7,713	0.10%
2021/09/13	5	110.50	2	111.00	111.00	3	7,685	0.04%
2021/09/10	2	110.50	2	110.75	110.50	0	7,651	0.00%
2021/09/09	4	110.50	3	111.00	110.50	1	7,781	0.01%
2021/09/08	10	110.95	7	111.21	111.00	3	7,776	0.04%
2021/09/07	4.1	111.00	3	111.50	111.00	1.1	7,694	0.01%
2021/09/06	4	110.88	2	111.50	111.00	2	7,653	0.03%
2021/09/03	3	111.00	2	111.50	111.00	1	7,610	0.01%
2021/09/02	3.5	110.57	5	110.80	111.00	-1.5	7,559	-0.02%
2021/09/01	13.3	111.26	1	110.50	110.50	12.3	7,540	0.16%
2021/08/31	10	111.70	10.2	111.80	112.00	-0.2	7,399	0.00%
2021/08/30	7	110.79	5	110.90	111.00	2	7,104	0.03%
2021/08/27	5	110.00	2	110.50	110.00	3	6,986	0.04%
2021/08/26	8	110.00	2	110.50	110.00	6	6,911	0.09%
2021/08/25	27.3	109.87	3	109.50	110.00	24.3	6,767	0.36%
2021/08/24	3	115.50	19	115.53	115.50	-16	6,226	-0.26%
2021/08/23	3	115.83	0	0.00	115.50	3	6,074	0.05%
2021/08/20	1	116.00	3	116.00	116.00	-2	6,040	-0.03%
2021/08/19	6	116.50	1	116.50	116.50	5	6,270	0.08%
2021/08/18	2	117.00	6	117.50	117.50	-4	6,191	-0.06%
2021/08/17	3	117.17	8	117.38	117.50	-5	6,178	-0.08%
2021/08/16	0	0.00	14	117.43	117.50	-14	6,092	-0.23%
2021/08/13	2	117.25	0	0.00	117.50	2	6,155	0.03%
2021/08/12	4	118.00	3	118.17	118.00	1	6,156	0.02%
2021/08/11	5	117.50	16	118.00	118.00	-11	6,074	-0.18%
2021/08/10	3	117.50	3	118.00	118.00	0	6,124	0.00%
2021/08/06	4	117.50	9	117.94	117.50	-5	6,248	-0.08%
2021/08/05	6	117.17	1.1	117.50	118.00	4.9	6,307	0.08%
2021/08/04	2	116.75	2	117.00	117.50	0	6,531	0.00%
2021/08/03	1	116.50	26	116.60	117.00	-25	6,536	-0.38%
2021/08/02	6	116.00	17	116.09	116.50	-11	6,472	-0.17%
2021/07/30	8	115.63	0	0.00	115.00	8	6,355	0.13%
2021/07/29	10	115.85	7	116.21	116.50	3	6,343	0.05%
2021/07/28	5	115.20	13	115.62	116.00	-8	6,328	-0.13%
2021/07/27	5	115.20	5	115.50	115.50	0	6,476	0.00%
2021/07/26	5	115.00	1	115.50	115.00	4	6,548	0.06%
2021/07/23	7	115.29	2	116.00	115.00	5	6,561	0.08%
2021/07/22	3	115.00	8	115.56	116.00	-5	6,607	-0.08%
2021/07/21	4	114.63	7	114.93	115.00	-3	6,636	-0.05%
2021/07/20	4	114.63	6	115.00	115.00	-2	6,674	-0.03%
2021/07/19	5	114.50	6	115.00	115.00	-1	6,714	-0.01%
2021/07/16	0	0.00	5.5	114.55	115.00	-5.5	6,812	-0.08%
2021/07/15	4	114.00	5.1	114.49	114.50	-1.1	6,846	-0.02%
2021/07/14	5	114.00	1	114.50	114.50	4	6,910	0.06%
2021/07/13	6	114.33	10	114.50	114.50	-4	6,961	-0.06%
2021/07/12	10	113.85	2	114.50	113.50	8	7,036	0.11%
2021/07/09	0	0.00	4	114.00	114.50	-4	7,216	-0.06%
2021/07/08	1	114.00	2	114.25	114.00	-1	7,716	-0.01%
2021/07/07	3	114.00	2	114.00	114.00	1	7,757	0.01%
2021/07/06	4.1	114.00	3	114.50	114.00	1.1	7,853	0.01%
2021/07/05	3	114.00	17	114.50	114.50	-14	7,958	-0.18%
2021/07/02	3	113.50	2	114.00	114.00	1	8,067	0.01%
2021/07/01	6	114.00	0	0.00	113.50	6	8,151	0.07%
2021/06/30	12	114.13	9	114.22	114.00	3	8,206	0.04%
2021/06/29	3.1	114.00	3	114.50	114.00	0.1	8,211	0.00%
2021/06/28	2	114.25	0	0.00	114.00	2	8,396	0.02%
2021/06/25	3	114.00	3	114.50	114.50	0	8,497	0.00%
2021/06/24	5	114.00	2	114.50	114.00	3	8,547	0.04%
2021/06/23	4	114.25	9	114.50	114.50	-5	8,600	-0.06%
2021/06/22	5	114.00	5	114.50	114.00	0	8,627	0.00%
2021/06/21	6	113.67	2	114.00	113.50	4	8,630	0.05%
2021/06/18	7	114.00	2	114.50	113.50	5	8,656	0.06%
2021/06/17	2	114.00	0	0.00	114.50	2	8,558	0.02%
2021/06/16	1	114.01	3	114.67	115.00	-2	8,795	-0.02%
2021/06/11	1	114.50	10	114.55	114.50	-9	8,886	-0.10%
2021/06/10	1	114.00	8	114.13	114.50	-7	8,887	-0.08%
2021/06/09	1	114.00	3	114.33	114.00	-2	8,915	-0.02%
2021/06/08	3.1	114.00	3	114.50	114.50	0.1	8,918	0.00%
2021/06/07	4	113.50	6	113.75	114.00	-2	8,983	-0.02%
2021/06/04	2	113.75	2	114.00	114.00	0	9,008	0.00%
2021/06/03	3	113.50	3	114.00	114.00	0	9,042	0.00%
2021/06/02	2	113.50	5.3	113.97	114.00	-3.3	9,139	-0.04%
2021/06/01	1	114.00	2	113.50	113.50	-1	9,200	-0.01%
2021/05/31	7	113.29	6	113.83	113.50	1	9,354	0.01%
2021/05/28	3	113.00	4	113.50	113.00	-1	9,466	-0.01%
2021/05/27	7.2	112.78	2	113.25	112.00	5.2	9,496	0.05%
2021/05/26	5.1	113.21	2.1	113.50	113.00	3	9,361	0.03%
2021/05/25	2	113.50	2	113.75	114.00	0	9,510	0.00%
2021/05/24	7.1	112.93	3	113.33	113.00	4.1	9,538	0.04%
2021/05/21	1	114.00	8	114.00	114.50	-7	9,646	-0.07%
2021/05/20	6	112.83	10	113.25	113.50	-4	9,591	-0.04%
2021/05/19	4	112.63	7	113.07	112.50	-3	9,613	-0.03%
2021/05/18	3	112.33	6	112.83	113.50	-3	9,687	-0.03%
2021/05/17	7.1	112.28	7	112.64	112.50	0.1	9,697	0.00%
2021/05/14	1	112.50	15	112.67	113.50	-14	9,644	-0.15%
2021/05/13	25	111.34	6	112.33	111.00	19	9,604	0.20%
2021/05/12	8.1	112.66	7	113.79	112.50	1.1	9,480	0.01%
2021/05/11	5	113.50	21.1	114.10	114.50	-16.1	9,104	-0.18%
2021/05/10	7	113.64	6	113.50	114.00	1	9,090	0.01%
2021/05/07	4	113.38	7.3	113.43	113.50	-3.3	9,201	-0.04%
2021/05/06	4	112.50	2	113.00	113.00	2	9,312	0.02%
2021/05/05	15	112.40	3	112.17	112.00	12	9,328	0.13%
2021/05/04	14.1	113.18	14	113.71	112.50	0.1	9,354	0.00%
2021/05/03	13.1	113.31	5	113.40	113.00	8.1	9,217	0.09%
2021/04/29	4	113.63	3	114.00	114.00	1	9,214	0.01%
2021/04/28	3	113.50	3	114.00	114.00	0	9,320	0.00%
2021/04/27	3	113.50	3	113.83	114.00	0	9,451	0.00%
2021/04/26	6	113.58	4	114.00	114.00	2	9,390	0.02%
2021/04/23	13	114.38	2	114.50	114.00	11	9,345	0.12%
2021/04/22	7	114.14	4	114.25	114.50	3	9,377	0.03%
2021/04/21	8.3	114.42	3	114.50	114.50	5.3	9,312	0.06%
2021/04/20	5.1	114.89	10	114.90	115.00	-4.9	9,312	-0.05%
2021/04/19	6	114.17	12	114.33	114.50	-6	9,326	-0.06%
2021/04/16	7	113.86	7	114.07	114.00	0	9,426	0.00%
2021/04/15	3	114.00	7	113.86	114.00	-4	9,432	-0.04%
2021/04/14	6	113.08	55	113.35	113.00	-49	9,276	-0.53%
2021/04/13	1	111.50	6	111.92	112.00	-5	8,870	-0.06%
2021/04/12	2.1	111.49	1	111.50	111.00	1.1	8,872	0.01%
2021/04/09	1	111.50	0	0.00	112.00	1	8,860	0.01%
2021/04/08	9	111.56	1	111.50	111.00	8	8,789	0.09%
2021/04/07	7	112.00	15	112.27	112.00	-8	8,736	-0.09%
2021/04/06	5.2	111.81	9.2	111.78	112.00	-4	8,635	-0.05%
2021/04/01	6	111.42	4.4	111.73	111.50	1.6	8,604	0.02%
2021/03/31	7	111.50	6	112.00	111.50	1	8,637	0.01%
2021/03/30	7.1	111.57	5	112.00	111.50	2.1	8,514	0.02%
2021/03/29	2	111.50	4	112.00	112.00	-2	8,520	-0.02%
2021/03/26	3	111.00	7	111.50	111.50	-4	8,510	-0.05%
2021/03/25	3.1	111.16	10	111.20	111.50	-6.9	8,516	-0.08%
2021/03/24	5	110.75	4	111.00	111.00	1	8,526	0.01%
2021/03/23	4	110.50	4.7	110.93	111.00	-0.7	8,540	-0.01%
2021/03/22	2.1	110.26	3	110.50	110.50	-0.9	8,582	-0.01%
2021/03/19	7	110.14	3	110.50	110.00	4	8,579	0.05%
2021/03/18	3.3	110.80	3.1	110.83	111.00	0.3	8,374	0.00%
2021/03/17	6.2	110.58	3	111.00	110.50	3.2	8,382	0.04%
2021/03/16	5.1	110.51	4.1	111.00	110.50	1	8,299	0.01%
2021/03/15	4.1	110.50	3	110.67	110.50	1.1	8,364	0.01%
2021/03/12	1.1	110.50	3	111.00	111.00	-1.9	8,384	-0.02%
2021/03/11	3	110.33	5	110.70	111.00	-2	8,456	-0.02%
2021/03/10	1	110.00	4	110.50	110.50	-3	8,440	-0.04%
2021/03/09	6	110.00	23	110.50	110.50	-17	8,467	-0.20%
2021/03/08	7	110.07	7	110.50	110.00	0	8,478	0.00%
2021/03/05	3.1	109.84	6	109.92	110.00	-3	8,424	-0.04%
2021/03/04	3.1	109.66	6	109.50	109.50	-3	8,612	-0.03%
2021/03/03	8	109.94	6.7	110.40	109.50	1.4	8,509	0.02%
2021/03/02	3.1	109.68	0	0.00	109.50	3.1	8,444	0.04%
2021/02/26	9.5	109.84	4	110.63	109.50	5.5	8,417	0.07%
2021/02/25	3	109.50	15	110.10	110.50	-12	8,214	-0.15%
2021/02/24	7.2	109.72	5	110.00	109.50	2.2	8,133	0.03%
2021/02/23	1.1	109.03	16	109.25	109.50	-14.9	8,099	-0.18%
2021/02/22	5.1	108.51	5	109.00	108.50	0.1	8,006	0.00%
2021/02/19	4	108.88	5	109.00	109.00	-1	7,940	-0.01%
2021/02/18	10	108.50	4.1	108.88	108.50	5.9	7,923	0.07%
2021/02/17	29.1	108.52	1	108.50	108.50	28.1	7,885	0.36%
2021/02/05	3	108.17	2	108.51	108.50	1	7,767	0.01%
2021/02/04	9	108.33	2	109.00	108.00	7	7,701	0.09%
2021/02/03	1.1	108.55	1	108.50	109.00	0.1	7,677	0.00%
2021/02/02	1	108.51	1	108.50	109.00	0	7,665	0.00%
2021/02/01	3.2	109.00	12	109.17	109.00	-8.8	7,665	-0.11%
2021/01/29	9.1	108.12	4	108.13	108.00	5.1	7,578	0.07%
2021/01/28	9.1	108.51	2	109.00	109.00	7.1	7,468	0.10%
2021/01/27	6.1	109.00	4	109.50	109.00	2.1	7,352	0.03%
2021/01/26	2	108.75	0	0.00	108.50	2	7,362	0.03%
2021/01/25	3	109.17	4	109.25	109.00	-1	7,373	-0.01%
2021/01/21	9	109.17	0	0.00	108.50	9	7,274	0.12%
2021/01/20	10	109.25	59.6	109.97	109.00	-49.6	7,178	-0.69%
2021/01/19	3	111.00	3.5	111.37	111.00	-0.5	7,018	-0.01%
2021/01/18	1	111.00	0	0.00	111.00	1	7,020	0.01%
2021/01/15	4	111.75	4	112.00	111.00	0	6,989	0.00%
2021/01/14	4	111.75	2	112.00	112.00	2	6,915	0.03%
2021/01/13	3	111.33	46	111.04	111.50	-43	6,904	-0.62%
2021/01/12	3	110.67	4	110.75	111.00	-1	6,812	-0.01%
2021/01/11	4	110.00	31	110.50	111.00	-27	6,739	-0.40%
2021/01/08	3.7	109.13	9	109.61	110.00	-5.3	6,591	-0.08%
2021/01/07	3	109.00	1	109.50	109.00	2	6,554	0.03%
2021/01/06	4	109.00	3	109.50	109.50	1	6,517	0.02%
2021/01/05	3	109.17	1	109.50	109.50	2	6,441	0.03%
2021/01/04	3	109.00	3	109.50	109.00	0	6,408	0.00%
2020/12/31	5.1	109.49	4	109.75	109.00	1.1	6,400	0.02%
2020/12/30	0	0.00	7	109.50	110.00	-7	6,467	-0.11%
2020/12/29	5	109.00	0	0.00	109.00	5	6,430	0.08%
2020/12/28	3	109.17	6	109.42	109.50	-3	6,453	-0.05%
2020/12/25	6	108.50	3	108.67	108.50	3	6,487	0.05%
2020/12/24	3	108.17	2	108.50	108.00	1	6,422	0.02%
2020/12/23	7	108.86	4	108.75	108.50	3	6,382	0.05%
2020/12/21	2.1	109.24	7	109.50	109.50	-4.9	6,454	-0.08%
2020/12/18	1.1	109.00	2	109.50	109.50	-0.9	6,450	-0.01%
2020/12/17	3	109.00	3	109.50	109.50	0	6,377	0.00%
2020/12/16	1	109.50	3	109.50	109.50	-2	6,345	-0.03%
2020/12/15	5	108.50	7	108.93	109.00	-2	6,336	-0.03%
2020/12/14	3	108.50	3	108.83	108.50	0	6,309	0.00%
2020/12/11	6	108.42	4	108.13	108.50	2	6,278	0.03%
2020/12/10	2	108.50	1	108.50	108.50	1	6,227	0.02%
2020/12/09	5	108.50	3	108.67	108.50	2	6,215	0.03%
2020/12/08	1.1	108.55	7	109.00	109.50	-5.9	6,120	-0.10%
2020/12/07	4.1	108.76	3	109.17	108.50	1.1	6,078	0.02%
2020/12/04	3	109.00	5	109.40	109.50	-2	6,036	-0.03%
2020/12/03	29	108.86	10	108.75	108.50	19	6,004	0.32%
2020/12/02	6	108.58	4	109.00	109.00	2	5,965	0.03%
2020/12/01	1	109.00	1	109.00	109.00	0	5,949	0.00%
2020/11/30	5	109.30	4	109.63	108.50	1	5,922	0.02%
2020/11/27	0	0.00	2	109.50	109.50	-2	5,714	-0.03%
2020/11/26	1	109.50	1	109.50	109.50	0	5,698	0.00%
2020/11/25	3.1	109.32	0	0.00	109.00	3.1	5,670	0.05%
2020/11/24	2.1	109.50	0	0.00	109.50	2.1	5,624	0.04%
2020/11/23	1.2	110.00	14.9	110.07	110.50	-13.7	5,603	-0.24%
2020/11/20	2	109.25	5	109.70	109.50	-3	5,570	-0.05%
2020/11/19	3	109.50	1	110.00	110.00	2	5,554	0.04%
2020/11/18	2	109.75	6	109.75	110.00	-4	5,484	-0.07%
2020/11/17	15	109.37	4	109.38	110.00	11	5,484	0.20%
2020/11/16	7.1	109.43	88	109.50	109.50	-80.9	5,461	-1.48%
2020/11/13	2	109.50	3	109.67	110.00	-1	5,440	-0.02%
2020/11/12	0.1	110.00	0	0.00	110.00	0.1	5,412	0.00%
2020/11/11	6	109.50	7	109.93	110.00	-1	5,433	-0.02%
2020/11/10	4.1	109.27	4	109.75	110.00	0.1	5,382	0.00%
2020/11/09	2	109.00	0	0.00	110.00	2	5,352	0.04%
2020/11/06	2.1	109.26	2	109.50	109.50	0.1	5,338	0.00%
2020/11/05	0	0.00	2	109.75	110.00	-2	5,349	-0.04%
2020/11/04	1	109.00	0	0.00	109.50	1	5,309	0.02%
2020/11/03	0	0.00	3	109.33	109.50	-3	5,344	-0.06%
2020/11/02	0	0.00	103	108.50	109.50	-103	5,273	-1.95%	大賣/鉅額交易
2020/10/30	2	107.00	0	0.00	107.00	2	5,220	0.04%
2020/10/29	0.1	108.00	350	107.79	107.50	-349.9	5,181	-6.75%	大賣/鉅額交易
2020/10/28	0	0.00	1	108.50	108.50	-1	5,254	-0.02%
2020/10/27	350	108.50	1	108.50	109.00	349	5,288	6.60%	大買/鉅額交易
2020/10/26	2	108.50	2	108.50	108.50	0	5,251	0.00%
2020/10/23	1	107.00	8	107.19	107.50	-7	5,278	-0.13%
2020/10/22	1.1	107.45	2	107.00	107.00	-0.9	5,375	-0.02%
2020/10/21	0	0.00	3	107.00	107.00	-3	5,520	-0.05%
2020/10/20	3	106.67	0	0.00	106.50	3	5,527	0.05%
2020/10/19	4.1	106.64	0	0.00	107.00	4.1	5,596	0.07%
2020/10/16	2	106.50	0	0.00	106.50	2	5,648	0.04%
2020/10/15	6.3	106.60	0	0.00	106.50	6.3	5,679	0.11%
2020/10/14	6	107.00	1	107.50	107.50	5	5,609	0.09%
2020/10/13	11.1	107.23	0	0.00	107.50	11.1	5,675	0.20%
2020/10/12	2	107.00	0	0.00	107.00	2	5,834	0.03%
2020/10/08	48.1	107.00	3	107.33	107.50	45.1	6,335	0.71%
2020/10/07	19.1	106.85	0	0.00	106.50	19.1	6,401	0.30%
2020/10/06	3	107.50	3	108.00	108.00	0	6,385	0.00%
2020/10/05	1.2	107.09	0	0.00	107.00	1.2	6,427	0.02%
2020/09/30	11	107.36	2.3	107.94	107.00	8.7	6,540	0.13%
2020/09/29	1	108.50	0	0.00	108.50	1	6,633	0.02%
2020/09/25	1.1	107.05	0	0.00	107.50	1.1	6,905	0.02%
2020/09/24	7	107.71	0	0.00	107.00	7	6,900	0.10%
2020/09/23	2	108.25	0	0.00	107.50	2	7,205	0.03%
2020/09/22	0.2	108.50	0	0.00	108.00	0.2	7,399	0.00%
2020/09/21	0.1	108.50	0	0.00	108.50	0.1	7,687	0.00%
2020/09/18	2	108.50	0	0.00	109.00	2	7,807	0.03%
2020/09/14	0	0.00	1	108.50	109.00	-1	8,214	-0.01%
2020/09/09	2.3	108.56	0	0.00	108.50	2.3	8,371	0.03%
2020/09/07	14.1	108.43	0	0.00	108.50	14.1	8,524	0.16%
2020/09/04	34.1	108.05	50	108.50	108.50	-15.9	8,607	-0.18%
2020/09/03	55	108.50	0	0.00	109.00	55	8,667	0.63%
2020/09/02	1.2	108.58	0	0.00	108.50	1.2	8,735	0.01%
2020/09/01	1	108.50	0	0.00	109.00	1	8,778	0.01%
2020/08/31	1	108.50	1	108.50	108.50	0	8,763	0.00%
2020/08/28	4	108.75	0.4	109.00	109.00	3.6	8,761	0.04%
2020/08/27	4	109.50	36.7	109.28	109.50	-32.7	8,858	-0.37%
2020/08/26	1	109.00	0	0.00	109.00	1	8,858	0.01%
2020/08/25	1	109.50	0	0.00	109.00	1	8,848	0.01%
2020/08/24	1.1	109.05	0	0.00	109.00	1.1	9,077	0.01%
2020/08/21	0	0.00	3	109.50	109.50	-3	9,151	-0.03%
2020/08/20	0	0.00	4	108.88	109.00	-4	9,184	-0.04%
2020/08/19	0	0.00	1	109.50	109.00	-1	9,151	-0.01%
2020/08/18	0	0.00	1	108.50	109.00	-1	9,134	-0.01%
2020/08/17	1	109.00	0	0.00	108.50	1	9,252	0.01%
2020/08/14	1.2	109.00	0	0.00	109.00	1.2	9,271	0.01%
2020/08/13	0	0.00	2	109.00	109.50	-2	9,294	-0.02%
2020/08/12	5.3	108.53	1.1	109.00	109.00	4.2	9,347	0.05%
2020/08/11	1	109.00	0	0.00	108.50	1	9,408	0.01%
2020/08/10	2.7	109.00	0	0.00	108.50	2.7	9,398	0.03%
2020/08/07	0.1	109.00	0	0.00	109.00	0.1	9,400	0.00%
2020/08/06	0.2	109.50	0	0.00	109.00	0.2	9,383	0.00%
2020/08/05	2	108.50	0	0.00	108.00	2	9,406	0.02%
2020/08/04	5.1	108.51	2	108.50	108.50	3.1	9,409	0.03%
2020/08/03	3	109.00	0	0.00	108.00	3	9,690	0.03%
2020/07/30	7	108.86	0	0.00	108.50	7	9,635	0.07%
2020/07/29	1	108.50	0	0.00	108.50	1	9,639	0.01%
2020/07/28	20.1	108.48	2	108.00	108.50	18.1	9,667	0.19%
2020/07/27	6	108.50	6	108.58	108.00	0	9,661	0.00%
2020/07/23	17	109.50	0.5	110.00	109.00	16.5	9,554	0.17%
2020/07/22	8	109.75	0	0.00	110.00	8	9,522	0.08%
2020/07/21	10	110.00	1	110.00	110.00	9	9,466	0.10%
2020/07/20	1	110.00	1.1	110.05	110.00	-0.1	9,461	0.00%
2020/07/17	0.1	110.00	0	0.00	109.50	0.1	9,486	0.00%
2020/07/16	1	109.50	0	0.00	109.50	1	9,520	0.01%
2020/07/15	17	109.79	3	109.50	109.50	14	9,420	0.15%
2020/07/14	5.1	110.01	0	0.00	110.00	5.1	8,955	0.06%
2020/07/13	7	110.79	0	0.00	110.50	7	8,907	0.08%
2020/07/10	4	111.00	60	111.00	111.00	-56	8,931	-0.63%
2020/07/09	10	110.95	0	0.00	110.50	10	8,945	0.11%
2020/07/08	5	111.50	20	111.50	112.00	-15	8,834	-0.17%
2020/07/07	2	111.25	0	0.00	111.50	2	8,741	0.02%
2020/07/06	10	111.85	3	112.00	112.00	7	8,596	0.08%
2020/07/03	3.4	112.41	0	0.00	112.00	3.4	8,492	0.04%
2020/07/02	17	111.38	1	114.00	114.00	16	8,492	0.19%
2020/07/01	5	116.80	9	116.39	116.50	-4	8,132	-0.05%
2020/06/30	0	0.00	29.1	115.98	117.00	-29.1	8,024	-0.36%
2020/06/29	13	114.88	15	114.73	115.00	-2	7,807	-0.03%
2020/06/24	2	114.50	52.6	114.43	114.50	-50.6	7,726	-0.66%
2020/06/23	0	113.50	3	113.50	114.00	-3	7,635	-0.04%
2020/06/22	4	113.50	0	0.00	113.50	4	7,541	0.05%
2020/06/19	3	113.50	1	113.00	113.00	2	7,625	0.03%
2020/06/18	2	113.00	3	112.83	112.50	-1	7,664	-0.01%
2020/06/16	1	112.50	1	112.50	112.50	0	8,102	0.00%
2020/06/15	6	112.17	0	0.00	111.50	6	8,380	0.07%
2020/06/12	5	112.50	4	112.63	113.00	1	8,469	0.01%
2020/06/11	0	0.00	2	113.00	112.50	-2	8,705	-0.02%
2020/06/10	17	112.53	5.5	112.96	113.00	11.5	8,822	0.13%
2020/06/09	3	112.17	0	0.00	113.00	3	9,231	0.03%
2020/06/08	1	112.50	1	112.50	113.00	0	9,366	0.00%
2020/06/05	1	113.00	2	112.50	112.50	-1	9,371	-0.01%
2020/06/04	5	112.70	1	113.00	113.00	4	9,497	0.04%
2020/06/03	15	112.50	5	112.30	112.50	10	9,534	0.10%
2020/06/02	2	111.50	0	0.00	112.00	2	9,494	0.02%
2020/06/01	7	111.50	0	0.00	111.50	7	9,544	0.07%
2020/05/29	7	110.14	0	0.00	110.50	7	9,515	0.07%
2020/05/28	3	110.00	0	0.00	110.50	3	9,326	0.03%
2020/05/27	6	110.17	0	0.00	110.00	6	9,403	0.06%
2020/05/26	2	111.00	0	0.00	111.00	2	9,413	0.02%
2020/05/25	0	0.00	2	110.50	110.50	-2	9,453	-0.02%
2020/05/21	2	111.25	0	0.00	111.50	2	9,403	0.02%
2020/05/20	0	0.00	2	111.50	111.50	-2	9,396	-0.02%
2020/05/19	1	110.50	9	111.00	111.00	-8	9,416	-0.08%
2020/05/18	0	0.00	2	110.50	110.50	-2	9,379	-0.02%
2020/05/15	2	110.00	10	110.00	109.50	-8	9,289	-0.09%
2020/05/14	1	110.00	0	0.00	110.00	1	9,275	0.01%
2020/05/13	1	110.00	6	109.58	110.00	-5	9,267	-0.05%
2020/05/11	1	110.00	0	0.00	110.00	1	9,323	0.01%
2020/05/08	7.1	111.06	0	0.00	110.00	7.1	9,303	0.08%
2020/05/07	2	109.50	0	0.00	109.00	2	9,043	0.02%
2020/05/06	0.2	109.50	0	0.00	109.50	0.2	9,075	0.00%
2020/05/05	1	109.00	1	109.00	109.00	0	9,070	0.00%
2020/05/04	0.1	109.50	0	0.00	109.00	0.1	9,113	0.00%
2020/04/30	3	109.67	11	110.00	109.50	-8	9,195	-0.09%
2020/04/28	2	109.50	1	109.50	109.50	1	9,407	0.01%
2020/04/27	0	0.00	2.3	109.43	109.50	-2.3	9,616	-0.02%
2020/04/24	0	0.00	3	108.50	108.50	-3	9,645	-0.03%
2020/04/23	1.1	108.09	0	0.00	109.00	1.1	9,705	0.01%
2020/04/22	0.1	108.50	1	109.00	109.00	-0.9	9,750	-0.01%
2020/04/21	3	108.50	0	0.00	108.50	3	9,848	0.03%
2020/04/20	0.3	109.00	0	0.00	109.00	0.3	9,879	0.00%
2020/04/16	2	108.00	1	108.50	108.00	1	9,978	0.01%
2020/04/15	4	108.00	0	0.00	109.00	4	9,961	0.04%
2020/04/14	0	0.00	3	108.50	108.50	-3	9,924	-0.03%
2020/04/13	1	108.00	0	0.00	108.00	1	10,020	0.01%
2020/04/10	0	0.00	12	107.46	108.00	-12	10,005	-0.12%
2020/04/09	13	107.31	0	0.00	107.00	13	9,971	0.13%
2020/04/07	4.1	107.39	0	0.00	107.50	4.1	10,024	0.04%
2020/04/06	1	108.00	0	0.00	108.00	1	9,979	0.01%
2020/04/01	0.2	107.50	0	0.00	107.00	0.2	9,914	0.00%
2020/03/31	3	106.83	0	0.00	107.50	3	9,760	0.03%
2020/03/30	1	106.50	1	107.00	106.50	0	9,699	0.00%
2020/03/27	4	107.00	0	0.00	107.50	4	9,687	0.04%
2020/03/26	3	107.50	1	108.50	107.50	2	9,609	0.02%
2020/03/25	2	107.50	3	107.67	108.00	-1	9,648	-0.01%
2020/03/24	0	0.00	11	107.45	107.00	-11	9,641	-0.11%
2020/03/23	1	105.50	1	105.00	105.50	0	9,547	0.00%
2020/03/20	5.1	105.12	2	105.50	106.50	3.1	9,537	0.03%
2020/03/19	12	103.88	51.1	104.49	105.50	-39.1	9,487	-0.41%
2020/03/18	1.1	106.45	0	0.00	106.50	1.1	9,241	0.01%
2020/03/17	0	0.00	35	104.43	107.00	-35	9,118	-0.38%
2020/03/16	5	105.40	0	0.00	105.00	5	8,883	0.06%
2020/03/13	35.1	104.73	5.8	104.53	106.00	29.3	8,743	0.34%
2020/03/12	4.1	107.50	8.2	107.62	107.50	-4.1	8,318	-0.05%
2020/03/11	2	107.75	0	0.00	108.50	2	8,113	0.02%
2020/03/10	0	0.00	6	107.67	107.50	-6	8,139	-0.07%
2020/03/09	0.3	108.00	1	108.00	107.50	-0.7	8,022	-0.01%
2020/03/06	0.1	109.00	0	0.00	108.50	0.1	7,989	0.00%
2020/03/04	0	0.00	2	108.50	109.00	-2	7,879	-0.03%
2020/03/03	1	108.00	0	0.00	108.00	1	7,908	0.01%
2020/03/02	0.3	108.00	0	0.00	108.00	0.3	7,876	0.00%
2020/02/27	4	108.38	5.1	108.01	108.00	-1.1	8,067	-0.01%
2020/02/26	0	0.00	1	108.50	108.00	-1	8,020	-0.01%
2020/02/25	10.1	108.51	3	108.83	108.50	7.1	8,018	0.09%
2020/02/24	0	0.00	1	109.00	108.50	-1	8,025	-0.01%
2020/02/21	1	109.50	0	0.00	109.50	1	8,032	0.01%
2020/02/20	0.1	110.00	0	0.00	109.50	0.1	8,052	0.00%
2020/02/19	0.2	110.00	1	110.00	110.00	-0.8	8,025	-0.01%
2020/02/18	0	0.00	1	109.50	109.50	-1	8,028	-0.01%
2020/02/17	0.2	110.00	2	109.50	110.00	-1.8	8,055	-0.02%
2020/02/14	0.2	109.50	2	109.50	109.00	-1.8	8,125	-0.02%
2020/02/13	4.5	109.05	0	0.00	109.50	4.5	8,147	0.05%
2020/02/11	0.2	109.00	0	0.00	108.50	0.2	8,100	0.00%
2020/02/10	8	108.69	0	0.00	109.00	8	8,112	0.10%
2020/02/07	1	109.00	3	109.00	109.00	-2.1	8,282	-0.02%
2020/02/06	1.1	108.52	0	0.00	108.50	1.1	8,254	0.01%
2020/02/05	10.1	108.01	0	0.00	108.00	10.1	8,229	0.12%
2020/02/04	6.2	107.77	0	0.00	108.00	6.2	8,195	0.08%
2020/02/03	2.1	107.81	4	107.50	108.00	-1.9	8,113	-0.02%
2020/01/31	28.1	108.45	14	108.00	108.00	14.1	7,981	0.18%
2020/01/30	18.2	108.26	0	0.00	108.50	18.2	7,817	0.23%
2020/01/20	14	109.71	0	0.00	109.50	14	7,577	0.18%
2020/01/15	0	109.50	0	0.00	109.00	0	7,460	0.00%
2020/01/13	5	110.00	0	0.00	110.00	5	7,259	0.07%
2020/01/10	0.7	110.00	0.1	110.00	109.50	0.6	7,239	0.01%
2020/01/09	5	109.50	0	0.00	109.50	5	7,218	0.07%
2020/01/08	5	109.50	0	0.00	109.00	5	7,214	0.07%
2020/01/07	12	109.71	0	0.00	109.50	12	7,148	0.17%
2020/01/03	2.2	109.82	4	109.75	110.50	-1.8	7,018	-0.03%
2020/01/02	1	109.50	0.4	110.00	109.50	0.6	6,976	0.01%
2019/12/31	1.2	110.08	0	0.00	110.00	1.2	6,904	0.02%
2019/12/30	0.6	111.00	1.2	111.00	111.00	-0.6	6,872	-0.01%
2019/12/26	0.1	111.00	0	0.00	111.00	0.1	6,906	0.00%
2019/12/24	2.4	111.00	0	0.00	110.50	2.4	7,013	0.03%
2019/12/23	1	111.00	0	0.00	111.50	1	6,997	0.01%
2019/12/20	0.2	111.00	2	110.50	111.00	-1.8	7,058	-0.03%
2019/12/18	4	111.00	0	0.00	110.50	4	6,930	0.06%
2019/12/17	4.2	110.52	0	0.00	110.50	4.2	6,942	0.06%
2019/12/13	1	112.00	0	0.00	112.00	1	6,529	0.02%
2019/12/12	2	111.50	0	0.00	111.50	2	6,455	0.03%
2019/12/11	0.6	111.50	0	0.00	111.00	0.6	6,406	0.01%
2019/12/09	0	0.00	1	112.00	112.00	-1	6,390	-0.02%
2019/12/05	0.2	113.00	0	0.00	113.00	0.2	6,446	0.00%
2019/12/03	1	113.00	0	0.00	113.00	1	6,403	0.02%
2019/11/29	0	0.00	7	112.50	113.00	-7	6,449	-0.11%
2019/11/21	0.4	113.00	0	0.00	113.00	0.4	6,309	0.01%
2019/11/20	0	0.00	1	114.00	114.00	-1	6,307	-0.02%
2019/11/18	0	0.00	2	113.50	113.50	-2	6,221	-0.03%
2019/11/13	1	113.00	0	0.00	112.50	1	6,280	0.02%
2019/11/11	0.2	113.50	0	0.00	114.00	0.2	6,214	0.00%
2019/11/08	0	0.00	4	113.50	113.50	-4	6,226	-0.06%
2019/11/06	0	0.00	1	113.50	113.50	-1	6,191	-0.02%
2019/11/04	2	113.00	1	113.00	113.00	1	6,132	0.02%
2019/11/01	0	0.00	1	112.50	113.00	-1	6,176	-0.02%
2019/10/31	0	0.00	1	112.50	112.00	-1	6,243	-0.02%
2019/10/30	0	0.00	5	113.00	113.00	-5	6,215	-0.08%
2019/10/28	0.2	113.00	1.6	113.00	113.00	-1.4	6,245	-0.02%
2019/10/23	0.2	112.50	0	0.00	112.50	0.2	6,646	0.00%
2019/10/22	0.1	112.50	0	0.00	113.00	0.1	6,756	0.00%
2019/10/21	0	0.00	1	112.50	112.50	-1	6,880	-0.01%
2019/10/18	0	0.00	1	112.00	112.50	-1	6,839	-0.01%
2019/10/17	0.5	112.00	0	0.00	112.50	0.5	6,695	0.01%
2019/10/14	0.1	112.00	1	112.00	112.00	-0.9	6,779	-0.01%
2019/10/08	0.2	112.00	5	112.50	112.50	-4.8	6,743	-0.07%
2019/10/07	0	0.00	5	112.00	112.50	-5	6,736	-0.07%
2019/10/03	0.2	111.50	0	0.00	111.50	0.2	6,741	0.00%
2019/10/02	0	0.00	7	112.00	112.00	-7	6,768	-0.10%
2019/10/01	0	0.00	5.7	111.94	112.00	-5.7	6,695	-0.09%
2019/09/27	0.1	111.00	0	0.00	111.00	0.1	6,683	0.00%
2019/09/26	4.3	110.50	0	0.00	110.00	4.3	6,632	0.06%
2019/09/25	1.2	111.00	0	0.00	110.50	1.2	6,643	0.02%
2019/09/24	1	111.50	6	111.50	111.50	-5	6,637	-0.08%
2019/09/23	2	112.00	0	0.00	112.00	2	6,636	0.03%
2019/09/20	0.2	112.00	3	111.83	112.50	-2.8	6,715	-0.04%
2019/09/19	0	0.00	3	111.67	112.00	-3	6,610	-0.05%
2019/09/18	0.1	111.50	0	0.00	111.50	0.1	6,640	0.00%
2019/09/17	0	0.00	2	111.50	111.50	-2	6,593	-0.03%
2019/09/16	0.1	111.50	1	111.50	111.50	-0.9	6,668	-0.01%
2019/09/10	0.4	111.00	1	111.00	111.00	-0.6	6,699	-0.01%
2019/09/09	5	110.00	102	110.00	110.50	-97	6,675	-1.45%	大賣/
2019/09/06	51	109.51	1	109.50	110.00	50	6,674	0.75%
2019/09/05	50	109.50	2	110.00	110.00	48	6,679	0.72%
2019/09/04	0.1	110.00	5.1	109.51	110.00	-5	6,695	-0.07%
2019/09/03	1	110.50	0	0.00	109.50	1	6,673	0.01%
2019/09/02	0.4	110.00	0	0.00	110.00	0.4	6,626	0.01%
2019/08/30	3	109.00	4.4	109.00	109.00	-1.4	6,541	-0.02%
2019/08/29	1.4	108.14	13	108.00	108.50	-11.6	6,480	-0.18%
2019/08/28	0.2	108.00	6	107.58	108.00	-5.8	6,485	-0.09%
2019/08/26	5.3	107.50	0	0.00	107.00	5.3	6,564	0.08%
2019/08/23	1	107.00	0	0.00	107.50	1	6,608	0.02%
2019/08/22	0	0.00	0.3	107.50	107.00	-0.3	6,598	0.00%
2019/08/21	5	107.50	0	0.00	107.50	5	6,788	0.07%
2019/08/20	0.1	107.50	8	107.50	107.00	-7.9	6,783	-0.12%
2019/08/19	0.2	107.50	0	0.00	107.50	0.2	6,810	0.00%
2019/08/16	1	107.50	0	0.00	108.00	1	6,791	0.01%
2019/08/15	2	106.50	2	106.50	106.50	0	6,741	0.00%
2019/08/14	2	107.00	0	0.00	107.00	2	6,828	0.03%
2019/08/13	0.2	107.50	0	0.00	107.00	0.2	6,930	0.00%
2019/08/08	0.2	107.50	12	107.00	107.50	-11.8	6,922	-0.17%
2019/08/07	4.2	107.00	0	0.00	106.50	4.2	6,947	0.06%
2019/08/06	0.2	107.00	2	106.50	106.50	-1.8	6,985	-0.03%
2019/08/05	3	107.50	0	0.00	107.50	3	6,937	0.04%
2019/08/02	9	107.28	0	107.50	107.00	9	6,936	0.13%
2019/08/01	2	107.50	0	0.00	107.00	2	6,915	0.03%
2019/07/31	1	107.50	0	0.00	108.00	1	6,920	0.01%
2019/07/30	2	107.50	0	0.00	107.50	2	6,870	0.03%
2019/07/29	0.1	108.00	0	0.00	107.50	0.1	6,887	0.00%
2019/07/26	6	107.50	7	107.50	107.50	-1	6,869	-0.01%
2019/07/25	25	107.22	0	0.00	107.00	25	6,827	0.37%
2019/07/24	4	112.25	0	0.00	112.00	4	6,616	0.06%
2019/07/23	3	112.00	11	112.32	112.00	-8	6,486	-0.12%
2019/07/22	2.2	112.05	1	112.00	112.50	1.2	6,405	0.02%
2019/07/19	30	112.50	0	0.00	112.00	30	6,385	0.47%
2019/07/18	0	0.00	1	112.00	112.00	-1	6,430	-0.02%
2019/07/17	0.2	112.00	0	0.00	112.00	0.2	6,429	0.00%
2019/07/16	0	0.00	2	112.00	111.50	-2	6,321	-0.03%
2019/07/15	9	113.00	5	112.50	112.50	4	6,242	0.06%
2019/07/12	2.1	113.00	4	113.00	113.00	-1.9	6,280	-0.03%
2019/07/11	1	113.00	3	113.17	113.50	-2	6,263	-0.03%
2019/07/08	1	113.50	2	113.50	114.00	-1	6,343	-0.02%
2019/07/05	1	113.00	2	113.50	113.50	-1	6,393	-0.02%
2019/07/04	1	113.00	0	0.00	113.00	1	6,447	0.02%
2019/07/03	1	113.00	1	113.50	113.50	0	6,419	0.00%
2019/07/01	1	113.00	1	113.50	113.00	0	6,507	0.00%
2019/06/28	1	113.50	0	0.00	113.00	1	6,592	0.02%
2019/06/27	4	113.38	1	113.50	113.50	3	6,764	0.04%
2019/06/26	1.1	113.55	1	114.00	114.00	0.1	6,707	0.00%
2019/06/25	1	113.50	1	114.00	114.00	0	6,708	0.00%
2019/06/24	4	113.38	14.6	113.18	114.00	-10.6	6,729	-0.16%
2019/06/21	1	112.50	8	113.06	113.50	-7	6,689	-0.10%
2019/06/20	5.1	112.51	1	113.00	112.50	4.1	6,613	0.06%
2019/06/19	0	0.00	13	112.96	113.50	-13	6,580	-0.20%
2019/06/18	3.1	111.69	2	111.75	112.00	1.1	6,537	0.02%
2019/06/17	4	112.00	2	112.25	112.00	2	6,550	0.03%
2019/06/14	8.4	112.02	1	112.50	112.50	7.4	6,531	0.11%
2019/06/13	1.2	112.58	0	0.00	113.00	1.2	6,508	0.02%
2019/06/12	2	113.00	0	0.00	113.00	2	6,696	0.03%
2019/06/11	1	113.50	5.2	113.60	113.50	-4.2	6,654	-0.06%
2019/06/10	0.1	113.50	0	0.00	114.00	0.1	6,660	0.00%
2019/06/06	0.1	113.00	0	0.00	113.50	0.1	6,651	0.00%
2019/06/05	2	113.50	4	113.50	113.50	-2	6,704	-0.03%
2019/06/04	1.1	113.00	1	113.00	113.00	0.1	6,688	0.00%
2019/06/03	1	113.00	22	112.95	113.00	-21	6,657	-0.32%
2019/05/31	0	0.00	3	112.33	112.50	-3	6,653	-0.05%
2019/05/30	1	112.00	5	112.10	112.50	-4	6,596	-0.06%
2019/05/29	0	0.00	1	112.00	112.00	-1	6,655	-0.02%
2019/05/28	0.1	111.50	0	0.00	111.50	0.1	6,705	0.00%
2019/05/27	1	112.00	0	0.00	112.00	1	6,589	0.02%
2019/05/24	1	112.00	3	112.17	112.00	-2	6,651	-0.03%
2019/05/23	0	0.00	2	111.75	112.00	-2	6,669	-0.03%
2019/05/22	3.2	112.00	0	0.00	112.00	3.2	6,721	0.05%
2019/05/21	1	112.50	3.1	112.16	112.50	-2.1	6,787	-0.03%
2019/05/20	6	111.92	3	111.50	111.50	3	6,718	0.04%
2019/05/16	0	0.00	1	110.50	110.50	-1	6,745	-0.01%
2019/05/15	1	110.50	0	111.00	110.50	1	6,818	0.01%
2019/05/14	1	111.50	4	110.75	111.50	-3	6,921	-0.04%
2019/05/13	0.1	110.00	0	0.00	110.00	0.1	6,943	0.00%
2019/05/10	1	110.00	0	0.00	110.00	1	7,083	0.01%
2019/05/09	9.2	110.05	0	0.00	110.00	9.2	7,122	0.13%
2019/05/08	1.7	110.71	14	111.00	111.50	-12.3	7,111	-0.17%
2019/05/07	0	0.00	1	111.00	110.50	-1	7,113	-0.01%
2019/05/06	1.3	110.12	1	110.50	110.50	0.3	7,183	0.00%
2019/05/03	2	111.00	1	111.50	111.00	1	7,200	0.01%
2019/05/02	5.1	111.00	0.5	111.00	111.00	4.6	7,194	0.06%
2019/04/30	2.1	110.76	1	111.00	111.00	1.1	7,258	0.02%
2019/04/29	0.2	110.50	0	0.00	111.00	0.2	7,202	0.00%
2019/04/26	2	110.25	3	110.50	110.50	-1	7,224	-0.01%
2019/04/25	0	0.00	4	110.50	110.50	-4	7,168	-0.06%
2019/04/24	0.1	110.50	16	110.06	110.50	-15.9	7,198	-0.22%
2019/04/23	1	109.50	1	110.00	110.50	0	7,174	0.00%
2019/04/22	1.1	109.56	11	109.77	110.00	-9.9	7,221	-0.14%
2019/04/19	17.2	109.50	2	110.00	109.50	15.2	7,281	0.21%
2019/04/18	3.3	109.50	3	110.00	110.00	0.3	7,320	0.00%
2019/04/17	8	109.50	1	109.50	109.50	7	7,358	0.10%
2019/04/16	7	109.64	4	109.88	110.00	3	7,406	0.04%
2019/04/15	1.1	109.50	3	109.67	109.50	-1.9	7,420	-0.03%
2019/04/11	0.1	109.00	0	0.00	109.00	0.1	7,393	0.00%
2019/04/10	2	109.00	3	109.50	109.50	-1	7,426	-0.01%
2019/04/09	1	109.50	1	109.50	109.50	0	7,714	0.00%
2019/04/08	2.3	108.57	2	108.75	108.50	0.3	7,750	0.00%
2019/04/03	20.7	109.00	0	0.00	108.50	20.7	7,813	0.27%
2019/04/02	2.1	109.74	4	110.00	109.50	-1.9	7,839	-0.02%
2019/04/01	7.2	109.58	2	110.00	110.50	5.2	7,776	0.07%
2019/03/29	0	0.00	3	109.50	109.50	-3	7,606	-0.04%
2019/03/28	1	109.00	16	109.00	109.00	-15	7,611	-0.20%
2019/03/27	5.5	108.50	0	0.00	108.50	5.5	7,598	0.07%
2019/03/26	0.3	108.00	2	108.50	108.50	-1.8	7,574	-0.02%
2019/03/25	1	108.00	1	108.00	107.50	0	7,616	0.00%
2019/03/22	1.3	108.50	1	108.50	108.50	0.3	7,593	0.00%
2019/03/21	3.5	108.00	1	108.00	108.00	2.5	7,614	0.03%
2019/03/20	11.3	108.00	1	108.00	108.00	10.3	7,596	0.13%
2019/03/19	7.3	107.52	0	0.00	108.00	7.3	7,578	0.10%
2019/03/18	1.3	107.61	1	108.00	108.00	0.3	7,539	0.00%
2019/03/15	11.2	107.78	7	108.00	108.00	4.2	7,534	0.06%
2019/03/14	1.1	107.56	2	108.00	107.50	-0.9	7,320	-0.01%
2019/03/13	0.2	108.00	0	0.00	108.00	0.2	7,349	0.00%
2019/03/12	1.1	107.95	0	0.00	108.00	1.1	7,320	0.02%
2019/03/11	1.2	107.08	1	107.50	107.00	0.2	7,383	0.00%
2019/03/08	1	107.00	1	107.50	107.50	0	7,532	0.00%
2019/03/07	0.1	107.50	0	0.00	107.00	0.1	7,664	0.00%
2019/03/06	0.2	107.50	0	0.00	107.50	0.2	7,711	0.00%
2019/03/05	5.2	107.02	1	107.50	107.00	4.2	7,763	0.05%
2019/03/04	2.1	106.55	2	107.00	107.00	0.1	7,725	0.00%
2019/02/27	0	0.00	4	106.88	107.00	-4	7,697	-0.05%
2019/02/26	3	106.50	1	107.00	106.50	2	7,675	0.03%
2019/02/25	1.3	107.00	0	0.00	107.00	1.3	7,585	0.02%
2019/02/22	0.2	107.00	8	106.50	107.00	-7.8	7,626	-0.10%
2019/02/21	1	106.50	0	0.00	106.50	1	7,566	0.01%
2019/02/20	1.1	106.05	0	0.00	106.50	1.1	7,586	0.01%
2019/02/19	2.3	106.50	0	0.00	106.00	2.3	7,568	0.03%
2019/02/18	2	106.25	0	0.00	106.50	2	7,643	0.03%
2019/02/15	2.3	106.57	0	0.00	106.50	2.3	7,592	0.03%
2019/02/14	1	106.00	1	106.00	106.00	0	7,577	0.00%
2019/02/13	7	106.21	0	0.00	106.00	7	7,553	0.09%
2019/02/12	5	106.50	1	107.00	107.00	4	7,414	0.05%
2019/02/11	2.8	107.18	0.4	107.00	106.50	2.4	7,317	0.03%
2019/01/29	0.1	107.00	1	106.50	107.00	-0.9	7,148	-0.01%
2019/01/28	1.3	107.00	0	0.00	106.50	1.3	7,199	0.02%
2019/01/24	1.2	106.59	0	0.00	107.00	1.2	7,749	0.02%
2019/01/23	0.1	107.00	1	108.00	107.00	-0.9	7,775	-0.01%
2019/01/22	1.1	106.61	5	107.50	107.50	-3.9	7,813	-0.05%
2019/01/21	0.2	107.00	0	0.00	106.50	0.2	7,837	0.00%
2019/01/18	3	106.50	0	0.00	107.00	3	8,117	0.04%
2019/01/16	1	106.50	0	0.00	107.00	1	8,379	0.01%
2019/01/15	9	106.50	0	0.00	107.00	9	8,397	0.11%
2019/01/14	1.1	106.56	0	0.00	106.50	1.1	8,359	0.01%
2019/01/11	1	106.50	0	0.00	107.00	1	8,363	0.01%
2019/01/08	2	107.00	0	0.00	107.00	2	8,433	0.02%
2019/01/07	0	0.00	5	108.00	108.00	-5	8,516	-0.06%
2019/01/04	0.1	107.50	0	0.00	107.50	0.1	8,679	0.00%
2019/01/03	0	0.00	4	107.50	107.00	-4	9,009	-0.04%
2019/01/02	10	107.55	1	107.50	107.00	9	9,062	0.10%
2018/12/28	0	0.00	14	113.00	113.00	-14	8,987	-0.16%
2018/12/27	6	106.00	0	0.00	106.50	6	8,818	0.07%
2018/12/26	1.1	106.05	0	0.00	106.00	1.1	8,808	0.01%
2018/12/25	1	106.00	0	0.00	106.50	1	8,697	0.01%
2018/12/24	1.3	107.12	0	0.00	107.00	1.3	8,687	0.01%
2018/12/22	1.1	107.50	0	0.00	108.00	1.1	8,617	0.01%
2018/12/21	0	0.00	3	107.17	107.50	-3	8,595	-0.03%
2018/12/20	0	0.00	4	107.25	107.50	-4	8,608	-0.05%
2018/12/19	0	0.00	3	107.17	107.50	-3	8,610	-0.03%
2018/12/18	1	106.50	0	0.00	106.50	1	8,604	0.01%
2018/12/17	0	0.00	20	107.50	107.50	-20	8,699	-0.23%
2018/12/14	0.1	107.50	1	107.00	107.50	-0.9	8,734	-0.01%
2018/12/13	20.1	107.00	0	0.00	107.50	20.1	8,739	0.23%
2018/12/11	0	0.00	2	107.00	107.50	-2	8,867	-0.02%
2018/12/07	5	106.50	0	0.00	107.00	5	8,958	0.06%
2018/12/06	0	0.00	1	107.00	106.50	-1	9,091	-0.01%
2018/12/05	0	0.00	1	106.50	106.50	-1	9,236	-0.01%
2018/12/04	1.2	106.08	0	0.00	106.00	1.2	9,371	0.01%
2018/12/03	14.2	106.33	0	0.00	106.00	14.2	9,426	0.15%
2018/11/30	0	0.00	5	107.00	107.00	-5	9,269	-0.05%
2018/11/29	0.3	107.00	0	0.00	106.50	0.3	9,151	0.00%
2018/11/28	5	107.00	0.7	107.50	107.50	4.3	9,093	0.05%
2018/11/26	0	0.00	3	108.00	107.50	-3	9,049	-0.03%
2018/11/23	0.2	107.50	3	107.67	108.00	-2.8	9,050	-0.03%
2018/11/21	2	106.75	3	106.83	107.00	-1	8,978	-0.01%
2018/11/20	0	0.00	1	107.00	107.00	-1	8,923	-0.01%
2018/11/15	2	106.50	2	106.50	107.00	0	8,884	0.00%
2018/11/14	1	106.50	0	0.00	107.00	1	8,958	0.01%
2018/11/13	0.1	107.00	1	107.00	107.00	-0.9	9,035	-0.01%
2018/11/12	3	107.00	0	0.00	106.50	3	9,003	0.03%
2018/11/09	0.2	107.00	1	107.50	107.00	-0.8	9,085	-0.01%
2018/11/08	0	0.00	5	107.00	107.00	-5	9,207	-0.05%
2018/11/07	0	0.00	1	107.00	107.00	-1	9,241	-0.01%
2018/11/05	4.1	105.40	1	105.50	105.50	3.1	9,251	0.03%
2018/11/02	49.9	105.48	1	106.00	106.00	48.9	9,230	0.53%
2018/11/01	7.1	107.57	0	0.00	107.00	7.1	8,857	0.08%
2018/10/31	2	108.75	2	109.00	109.50	0	8,724	0.00%
2018/10/30	2.2	108.27	0	0.00	108.50	2.2	8,660	0.03%
2018/10/29	1	109.50	2	108.75	109.50	-1	8,645	-0.01%
2018/10/26	1.2	108.08	2	108.50	109.00	-0.8	8,591	-0.01%
2018/10/25	0	0.00	15	107.50	108.00	-15	8,301	-0.18%
2018/10/24	8.2	106.51	41	107.01	107.00	-32.8	8,291	-0.40%
2018/10/23	43	106.97	0	0.00	106.50	43	8,218	0.52%
2018/10/22	0.2	107.50	0	0.00	107.50	0.2	8,211	0.00%
2018/10/19	7.7	107.00	0	0.00	106.50	7.7	8,269	0.09%
2018/10/18	0.2	107.50	0	0.00	107.50	0.2	8,341	0.00%
2018/10/17	6	107.00	2	107.00	107.00	4	8,573	0.05%
2018/10/15	19.2	106.61	0	0.00	106.50	19.2	8,771	0.22%
2018/10/12	8.4	107.55	2	107.50	108.00	6.4	8,711	0.07%
2018/10/11	0.4	108.50	36.1	108.56	108.50	-35.7	8,568	-0.42%
2018/10/08	0.8	109.00	0	0.00	108.50	0.8	8,182	0.01%
2018/10/05	4	108.00	6	108.83	109.00	-2	8,172	-0.02%
2018/10/04	1.4	108.50	0	0.00	108.00	1.4	8,051	0.02%
2018/10/03	5	109.00	2	109.00	109.00	3	8,037	0.04%
2018/10/02	2.2	110.00	0	0.00	109.50	2.2	8,043	0.03%
2018/09/27	1	110.00	0	0.00	110.00	1	8,056	0.01%
2018/09/26	0	0.00	2	109.50	109.50	-2	7,996	-0.03%
2018/09/25	0.1	110.00	0	0.00	109.50	0.1	8,223	0.00%
2018/09/21	1	110.00	0	0.00	109.50	1	8,225	0.01%
2018/09/20	1.2	110.00	0	0.00	110.00	1.2	8,123	0.01%
2018/09/19	0.1	110.00	1	110.00	110.50	-0.9	8,115	-0.01%
2018/09/18	0	0.00	2	110.00	110.00	-2	8,115	-0.02%
2018/09/17	5.2	109.00	0	0.00	108.50	5.2	8,025	0.06%
2018/09/14	2	109.00	0	0.00	108.50	2	7,984	0.03%
2018/09/13	0	0.00	5	109.50	109.50	-5	8,009	-0.06%
2018/09/12	5	110.50	3	110.33	110.00	2	7,988	0.03%
2018/09/11	0	0.00	17	109.50	110.00	-17	7,973	-0.21%
2018/09/10	0	0.00	2	108.00	108.50	-2	8,052	-0.02%
2018/09/07	0	0.00	8	108.19	108.00	-8	8,075	-0.10%
2018/09/06	6	107.83	0	0.00	107.50	6	7,987	0.08%
2018/09/03	0.3	108.50	0	0.00	108.00	0.3	8,005	0.00%
2018/08/31	1	108.50	1	108.50	108.50	0	8,041	0.00%
2018/08/30	3	107.50	5	108.00	107.50	-2	8,054	-0.02%
2018/08/29	6	108.42	0	0.00	108.50	6	8,028	0.07%
2018/08/27	14.4	108.19	0.1	108.50	108.00	14.3	8,102	0.18%
2018/08/24	5	107.50	0	0.00	107.50	5	8,066	0.06%
2018/08/22	0.1	108.50	0	0.00	108.00	0.1	8,477	0.00%
2018/08/21	0	0.00	10	108.50	108.50	-10	8,265	-0.12%
2018/08/16	0	0.00	1.1	107.00	106.50	-1.1	8,258	-0.01%
2018/08/15	0	0.00	4	106.63	107.00	-4	8,181	-0.05%
2018/08/14	0	0.00	2	107.00	107.00	-2	8,138	-0.02%
2018/08/10	0.1	107.50	34	107.01	107.50	-33.9	8,218	-0.41%
2018/08/08	2	107.00	2.1	107.00	107.00	-0.1	8,215	0.00%
2018/08/03	2	105.75	2	105.50	106.00	0	8,251	0.00%
2018/08/02	2	105.75	0	0.00	105.50	2	8,414	0.02%
2018/07/31	1.2	106.08	7	106.36	106.00	-5.8	8,451	-0.07%
2018/07/30	2	106.00	6	105.50	106.00	-4	8,291	-0.05%
2018/07/27	2	105.25	1	105.00	105.50	1	8,265	0.01%
2018/07/26	5.4	105.07	0	0.00	105.50	5.4	8,265	0.07%
2018/07/25	18.5	105.04	1	105.00	105.00	17.5	8,278	0.21%
2018/07/24	18	106.47	4	107.00	105.50	14	8,185	0.17%
2018/07/23	68.2	106.32	2	106.25	106.50	66.2	7,877	0.84%
2018/07/20	4	111.75	16	111.19	111.50	-12	7,763	-0.15%
2018/07/19	1	112.00	9	111.61	111.50	-8	7,794	-0.10%
2018/07/18	1.2	112.00	1	112.00	112.00	0.2	7,822	0.00%
2018/07/17	0	0.00	1.2	112.00	112.00	-1.2	7,834	-0.02%
2018/07/16	5	111.50	7	111.29	111.50	-2	7,797	-0.03%
2018/07/13	0	0.00	79	111.28	111.50	-79	7,823	-1.01%
2018/07/12	1	111.50	0	0.00	111.50	1	7,808	0.01%
2018/07/06	0	0.00	1	112.00	112.00	-1	7,883	-0.01%
2018/07/05	3	112.00	17	111.94	112.00	-14	7,922	-0.18%
2018/07/04	0	0.00	4	111.50	111.50	-4	7,987	-0.05%
2018/07/03	1	111.00	2	110.50	111.00	-1	8,117	-0.01%
2018/07/02	1	110.00	0	0.00	109.50	1	7,973	0.01%
2018/06/29	2	109.50	0	0.00	110.00	2	8,053	0.02%
2018/06/27	0.2	109.50	2	110.00	109.50	-1.8	8,134	-0.02%
2018/06/26	0	0.00	1	109.50	109.50	-1	8,133	-0.01%
2018/06/22	13	109.46	0	0.00	110.00	13	8,242	0.16%
2018/06/21	4	109.50	1	110.00	109.50	3	8,176	0.04%
2018/06/20	0	0.00	1	110.00	110.00	-1	8,211	-0.01%
2018/06/19	1	109.00	5	109.50	109.00	-4	8,224	-0.05%
2018/06/14	7	109.00	0	0.00	109.00	7	8,004	0.09%
2018/06/13	1	110.00	1	110.00	110.00	0	8,037	0.00%
2018/06/12	3	109.83	0	0.00	109.50	3	8,237	0.04%
2018/06/11	1	110.50	50	109.50	109.50	-49	8,247	-0.59%
2018/06/08	1	109.00	50	109.50	110.00	-49	8,233	-0.60%
2018/06/07	1	109.50	4	110.00	110.00	-3	8,280	-0.04%
2018/06/06	0.1	110.00	0	0.00	110.50	0.1	8,276	0.00%
2018/06/05	100	110.00	1	110.50	110.00	99	8,272	1.20%
2018/06/04	6	110.00	1	110.00	110.00	5	8,266	0.06%
2018/05/31	0.1	109.50	5	109.00	109.00	-4.9	8,339	-0.06%
2018/05/30	6	109.00	0	0.00	108.50	6	8,039	0.07%
2018/05/29	2	109.50	1	111.00	109.50	1	7,980	0.01%
2018/05/28	0	0.00	5	111.50	111.00	-5	8,011	-0.06%
2018/05/22	0	0.00	1	109.50	109.50	-1	8,050	-0.01%
2018/05/18	1	109.50	9	109.22	110.00	-8	8,186	-0.10%
2018/05/17	0	0.00	7	108.50	108.50	-7	8,247	-0.08%
2018/05/16	1	108.00	0	0.00	108.00	1	8,249	0.01%
2018/05/15	5	108.80	0	0.00	108.50	5	8,278	0.06%
2018/05/14	1.5	109.17	1	109.50	109.00	0.5	8,471	0.01%
2018/05/11	203	109.01	224	108.55	109.00	-21	8,526	-0.25%	大買/大賣/
2018/05/10	6	108.83	0	0.00	108.50	6	8,568	0.07%
2018/05/08	1	111.50	220	111.50	112.00	-219	8,423	-2.60%	大賣/鉅額交易
2018/05/07	200.2	111.75	0	0.00	112.00	200.2	8,522	2.35%	大買/鉅額交易
2018/05/04	0	0.00	1	112.00	111.50	-1	8,560	-0.01%
2018/05/03	4	111.63	0	0.00	111.50	4	8,621	0.05%
2018/04/30	5	112.50	0	0.00	113.00	5	8,611	0.06%
2018/04/27	2.1	112.98	2	113.00	113.00	0.1	8,720	0.00%
2018/04/26	2	111.50	1.1	111.97	111.50	0.9	8,755	0.01%
2018/04/25	3	110.17	40	110.00	110.50	-37	8,705	-0.42%
2018/04/24	1.3	111.12	214	111.70	111.00	-212.7	8,617	-2.47%	大賣/鉅額交易
2018/04/23	1.1	113.00	0	0.00	112.50	1.1	8,570	0.01%
2018/04/20	14	114.00	2	114.25	113.50	12	8,609	0.14%
2018/04/19	10.1	114.00	0	0.00	114.00	10.1	8,621	0.12%
2018/04/18	16	113.84	2	114.25	114.50	14	8,656	0.16%
2018/04/17	70	113.00	37	113.00	113.50	33	8,705	0.38%
2018/04/16	0.1	113.00	0	0.00	113.00	0.1	8,892	0.00%
2018/04/13	1	113.00	6	113.00	113.50	-5	9,006	-0.06%
2018/04/12	0.1	114.00	1	114.00	114.00	-0.9	9,060	-0.01%
2018/04/11	2	114.00	1	114.50	114.00	1	9,189	0.01%
2018/04/10	0	0.00	1	114.00	114.50	-1	9,227	-0.01%
2018/04/09	0	0.00	14	112.93	114.00	-14	9,276	-0.15%
2018/04/03	3.1	112.00	8	112.00	112.00	-4.9	9,295	-0.05%
2018/04/02	1	112.50	1	112.50	112.50	0	9,253	0.00%
2018/03/31	0.1	113.00	8.6	112.77	113.00	-8.5	9,272	-0.09%
2018/03/30	3.1	112.98	5	112.80	113.00	-1.9	9,314	-0.02%
2018/03/29	0.1	112.00	2	112.50	111.50	-1.9	9,164	-0.02%
2018/03/28	0	0.00	11	112.50	112.50	-11	9,103	-0.12%
2018/03/27	0	0.00	5	111.80	112.00	-5	9,019	-0.06%
2018/03/26	0.4	111.00	1	110.00	111.00	-0.6	8,982	-0.01%
2018/03/23	1.1	110.50	6	110.50	110.00	-4.9	8,994	-0.05%
2018/03/22	21	110.98	7	111.00	111.50	14	9,052	0.15%
2018/03/21	0	0.00	7	110.43	110.50	-7	8,985	-0.08%
2018/03/20	1	109.50	0	0.00	109.50	1	8,991	0.01%
2018/03/19	0	0.00	1	110.00	110.00	-1	9,050	-0.01%
2018/03/16	1	109.50	17	109.18	110.00	-16	9,050	-0.18%
2018/03/15	0	0.00	3	109.00	109.00	-3	8,878	-0.03%
2018/03/14	12.2	109.08	4	109.38	109.00	8.2	8,838	0.09%
2018/03/13	15	108.50	0	0.00	109.00	15	8,913	0.17%
2018/03/12	7.1	108.65	0	0.00	109.00	7.1	8,998	0.08%
2018/03/09	11.1	108.96	0	0.00	109.50	11.1	9,070	0.12%
2018/03/08	11.1	109.50	1	109.50	109.50	10.1	9,152	0.11%
2018/03/07	144.1	109.50	0	0.00	109.50	144.1	9,200	1.57%	大買/鉅額交易
2018/03/06	0	0.00	13	109.19	109.50	-13	9,248	-0.14%
2018/03/05	2.1	108.03	0	0.00	108.00	2.1	9,401	0.02%
2018/03/02	1	108.00	1	108.00	108.00	0	9,367	0.00%
2018/03/01	7	108.57	1	109.00	108.50	6	9,423	0.06%
2018/02/27	0	0.00	32	110.00	109.50	-32	9,388	-0.34%
2018/02/26	0.1	110.00	0	0.00	110.00	0.1	9,324	0.00%
2018/02/23	0	0.00	5	109.40	109.50	-5	9,268	-0.05%
2018/02/21	2.1	108.06	5.2	108.62	109.00	-3.1	9,254	-0.03%
2018/02/12	1.1	107.45	1	107.50	106.50	0.1	9,189	0.00%
2018/02/09	0	0.00	2	107.50	107.50	-2	9,121	-0.02%
2018/02/08	0	0.00	1	108.00	108.00	-1	9,028	-0.01%
2018/02/07	2.2	107.30	6	107.58	107.50	-3.9	9,126	-0.04%
2018/02/06	7.2	106.44	250	106.99	106.50	-242.9	9,070	-2.68%	大賣/鉅額交易
2018/02/05	202	108.70	0	0.00	108.00	202	8,945	2.26%	大買/鉅額交易
2018/02/02	0.2	109.00	0	0.00	109.00	0.2	8,911	0.00%
2018/02/01	0	0.00	14.1	109.21	109.00	-14.1	8,878	-0.16%
2018/01/31	0.1	108.50	2	109.00	108.50	-1.9	8,781	-0.02%
2018/01/30	10	109.00	0	0.00	108.00	10	8,772	0.11%
2018/01/29	0.1	109.00	25	109.40	109.50	-24.9	8,630	-0.29%
2018/01/26	4	109.00	0	0.00	108.50	4	8,606	0.05%
2018/01/23	0	0.00	10	109.00	109.00	-10	8,623	-0.12%
2018/01/22	0.1	108.50	0	0.00	108.50	0.1	8,517	0.00%
2018/01/19	0	0.00	2	108.25	109.00	-2	8,520	-0.02%
2018/01/18	6	108.17	10	108.50	107.50	-4	8,529	-0.05%
2018/01/17	1	108.50	0	0.00	109.00	1	8,453	0.01%
2018/01/16	0	0.00	3	108.50	109.00	-3	8,464	-0.04%
2018/01/15	1	109.00	2	108.75	109.00	-1	8,376	-0.01%
2018/01/12	0.1	108.50	2	108.75	108.50	-2	8,443	-0.02%
2018/01/10	0	0.00	23	108.91	108.50	-23	8,500	-0.27%
2018/01/09	0.2	108.50	1	108.50	109.00	-0.8	8,366	-0.01%
2018/01/08	0	0.00	2	108.50	108.50	-2	8,330	-0.02%
2018/01/04	6	108.00	4	108.00	108.00	2	8,145	0.02%
2018/01/03	0	0.00	45	107.54	108.00	-45	8,204	-0.55%
2018/01/02	0.1	107.00	16	107.25	107.50	-15.9	8,119	-0.20%